Global Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	0.00	0.00	0.00	0.00	0.00	-99.93%	261
May 12, 2025	0.43	0.43	0.43	0.43	0.43	-15.24%	2,188
May 2, 2025	0.52	0.52	0.51	0.51	0.51	-	1,956
Mar 28, 2025	0.51	0.51	0.51	0.51	0.51	-0.20%	250
Mar 27, 2025	0.51	0.51	0.51	0.51	0.51	-23.73%	1,000
Feb 7, 2025	0.67	0.67	0.67	0.67	0.67	31.12%	398
Jan 31, 2025	0.51	0.51	0.51	0.51	0.51	-8.75%	100
Dec 30, 2024	0.56	0.56	0.56	0.56	0.56	5.26%	185
Dec 9, 2024	0.64	0.64	0.53	0.53	0.53	0.19%	350
Nov 6, 2024	0.53	0.53	0.53	0.53	0.53	0.19%	358
Sep 12, 2024	0.53	0.53	0.53	0.53	0.53	-13.75%	195
Aug 28, 2024	0.61	0.61	0.61	0.61	0.61	20.49%	219
Jul 3, 2024	1.02	1.02	0.51	0.51	0.51	-57.50%	550
Jun 28, 2024	1.35	1.35	1.20	1.20	1.20	9.09%	1,051
Jun 13, 2024	1.10	1.10	1.10	1.10	1.10	115.69%	100
May 2, 2024	0.51	0.51	0.51	0.51	0.51	-	960
May 1, 2024	0.52	0.52	0.51	0.51	0.51	-48.90%	1,556
Apr 16, 2024	1.00	1.00	1.00	1.00	1.00	95.69%	650
Jan 30, 2024	0.51	0.51	0.51	0.51	0.51	-43.21%	500
Jan 2, 2024	0.90	0.90	0.90	0.90	0.90	-10.20%	500
Dec 26, 2023	1.00	1.00	1.00	1.00	1.00	96.08%	667
Nov 30, 2023	0.51	0.51	0.51	0.51	0.51	27.50%	1,000
Jul 24, 2023	0.40	0.40	0.40	0.40	0.40	14.29%	796
Jun 30, 2023	0.35	0.35	0.35	0.35	0.35	-36.94%	166
May 9, 2023	0.56	0.56	0.56	0.56	0.56	-	258
May 5, 2023	0.56	0.56	0.56	0.56	0.56	-	1,597
May 2, 2023	0.56	0.56	0.56	0.56	0.56	0.73%	1,400
May 1, 2023	0.55	0.55	0.55	0.55	0.55	0.18%	800
Apr 19, 2023	0.55	0.55	0.55	0.55	0.55	10.00%	200
Mar 8, 2023	0.55	0.55	0.50	0.50	0.50	-37.50%	2,124
Feb 16, 2023	0.80	0.80	0.80	0.80	0.80	-	705
Feb 15, 2023	0.80	0.80	0.80	0.80	0.80	-11.11%	2,523
Feb 9, 2023	0.90	0.90	0.90	0.90	0.90	-	1,250
Feb 3, 2023	0.10	0.90	0.10	0.90	0.90	69.49%	1,572
Nov 29, 2022	0.53	0.53	0.53	0.53	0.53	-	199
Nov 28, 2022	0.53	0.53	0.53	0.53	0.53	3.91%	199
Nov 23, 2022	0.51	0.51	0.51	0.51	0.51	-41.93%	657
Oct 24, 2022	0.88	0.88	0.88	0.88	0.88	46.42%	300
Oct 21, 2022	0.60	0.60	0.60	0.60	0.60	-	301
Oct 4, 2022	0.60	0.60	0.60	0.60	0.60	17.82%	301
Oct 3, 2022	0.53	0.53	0.51	0.51	0.51	-48.99%	939
Sep 14, 2022	1.00	1.00	1.00	1.00	1.00	96.08%	600
Aug 15, 2022	0.51	0.51	0.51	0.51	0.51	-	576
Aug 1, 2022	0.51	0.51	0.51	0.51	0.51	-49.00%	300
May 25, 2022	1.00	1.00	1.00	1.00	1.00	70.21%	400
Apr 8, 2022	0.59	0.59	0.59	0.59	0.59	-21.67%	193
Mar 21, 2022	0.75	0.75	0.75	0.75	0.75	47.06%	100
Mar 8, 2022	0.51	0.51	0.51	0.51	0.51	-53.21%	1,156
Mar 7, 2022	1.09	1.09	1.09	1.09	1.09	9.00%	100