GoGold Resources Inc. (GLGDF)
OTCMKTS
· Delayed Price · Currency is USD
1.240
+0.031 (2.56%)
May 15, 2025, 3:59 PM EDT
GoGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 1.23 | 1.25 | 1.20 | 1.24 | 1.24 | 2.56% | 70,033 |
| May 14, 2025 | 1.26 | 1.29 | 1.20 | 1.21 | 1.21 | -5.55% | 190,202 |
| May 13, 2025 | 1.29 | 1.30 | 1.24 | 1.28 | 1.28 | 1.59% | 129,721 |
| May 12, 2025 | 1.37 | 1.37 | 1.24 | 1.26 | 1.26 | -6.67% | 195,290 |
| May 9, 2025 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | 0.75% | 99,022 |
| May 8, 2025 | 1.35 | 1.39 | 1.34 | 1.34 | 1.34 | -1.47% | 162,970 |
| May 7, 2025 | 1.39 | 1.41 | 1.34 | 1.36 | 1.36 | -0.73% | 215,108 |
| May 6, 2025 | 1.28 | 1.38 | 1.28 | 1.37 | 1.37 | 8.99% | 132,916 |
| May 5, 2025 | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | 1.70% | 63,271 |
| May 2, 2025 | 1.29 | 1.29 | 1.21 | 1.24 | 1.24 | 0.49% | 211,633 |
| May 1, 2025 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -4.65% | 171,998 |
| Apr 30, 2025 | 1.24 | 1.33 | 1.24 | 1.29 | 1.29 | 1.02% | 106,107 |
| Apr 29, 2025 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | -0.62% | 68,378 |
| Apr 28, 2025 | 1.25 | 1.29 | 1.24 | 1.29 | 1.29 | 1.18% | 81,842 |
| Apr 25, 2025 | 1.31 | 1.31 | 1.23 | 1.27 | 1.27 | 0.79% | 153,952 |
| Apr 24, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.16% | 179,108 |
| Apr 23, 2025 | 1.16 | 1.27 | 1.16 | 1.26 | 1.26 | 4.30% | 150,307 |
| Apr 22, 2025 | 1.26 | 1.30 | 1.21 | 1.21 | 1.21 | -5.47% | 233,354 |
| Apr 21, 2025 | 1.33 | 1.37 | 1.27 | 1.28 | 1.28 | -1.99% | 246,431 |
| Apr 17, 2025 | 1.33 | 1.36 | 1.29 | 1.31 | 1.31 | -1.58% | 149,066 |
| Apr 16, 2025 | 1.38 | 1.38 | 1.32 | 1.33 | 1.33 | 0.53% | 191,689 |
| Apr 15, 2025 | 1.35 | 1.35 | 1.29 | 1.32 | 1.32 | -0.53% | 279,414 |
| Apr 14, 2025 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 4.49% | 318,986 |
| Apr 11, 2025 | 1.28 | 1.28 | 1.21 | 1.27 | 1.27 | 9.20% | 381,499 |
| Apr 10, 2025 | 1.15 | 1.22 | 1.13 | 1.16 | 1.16 | 3.84% | 340,129 |
| Apr 9, 2025 | 1.07 | 1.15 | 1.04 | 1.12 | 1.12 | 11.11% | 250,794 |
| Apr 8, 2025 | 1.06 | 1.09 | 1.00 | 1.01 | 1.01 | -1.18% | 147,259 |
| Apr 7, 2025 | 1.08 | 1.11 | 1.01 | 1.02 | 1.02 | -3.77% | 240,689 |
| Apr 4, 2025 | 1.11 | 1.12 | 1.00 | 1.06 | 1.06 | -9.17% | 452,344 |
| Apr 3, 2025 | 1.14 | 1.19 | 1.10 | 1.17 | 1.17 | -1.93% | 161,860 |
| Apr 2, 2025 | 1.19 | 1.19 | 1.15 | 1.19 | 1.19 | -1.65% | 200,946 |
| Apr 1, 2025 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | 0.25% | 173,841 |
| Mar 31, 2025 | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | -2.74% | 260,074 |
| Mar 28, 2025 | 1.27 | 1.30 | 1.23 | 1.24 | 1.24 | -3.05% | 182,946 |
| Mar 27, 2025 | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | 4.07% | 199,856 |
| Mar 26, 2025 | 1.26 | 1.27 | 1.21 | 1.23 | 1.23 | -1.76% | 52,607 |
| Mar 25, 2025 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | 0.56% | 101,933 |
| Mar 24, 2025 | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | -1.19% | 161,880 |
| Mar 21, 2025 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | -3.08% | 158,080 |
| Mar 20, 2025 | 1.34 | 1.34 | 1.25 | 1.30 | 1.30 | -5.11% | 472,482 |
| Mar 19, 2025 | 1.39 | 1.40 | 1.35 | 1.37 | 1.37 | -1.72% | 190,820 |
| Mar 18, 2025 | 1.48 | 1.48 | 1.39 | 1.39 | 1.39 | -2.52% | 567,407 |
| Mar 17, 2025 | 1.31 | 1.44 | 1.31 | 1.43 | 1.43 | 6.72% | 266,840 |
| Mar 14, 2025 | 1.32 | 1.35 | 1.28 | 1.34 | 1.34 | 3.88% | 262,255 |
| Mar 13, 2025 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 4.03% | 327,267 |
| Mar 12, 2025 | 1.23 | 1.26 | 1.21 | 1.24 | 1.24 | 2.14% | 367,648 |
| Mar 11, 2025 | 1.14 | 1.23 | 1.12 | 1.21 | 1.21 | 7.43% | 295,423 |
| Mar 10, 2025 | 1.20 | 1.21 | 1.12 | 1.13 | 1.13 | -5.44% | 360,868 |
| Mar 7, 2025 | 1.20 | 1.23 | 1.16 | 1.20 | 1.20 | -0.42% | 146,253 |
| Mar 6, 2025 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 4.35% | 298,381 |