GoGold Resources Inc. (GLGDF)
OTCMKTS
· Delayed Price · Currency is USD
1.505
-0.002 (-0.10%)
Jul 3, 2025, 12:59 PM EDT
GoGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 1.52 | 1.52 | 1.48 | 1.51 | 1.51 | -0.13% | 78,211 |
| Jul 2, 2025 | 1.50 | 1.51 | 1.46 | 1.51 | 1.51 | -0.20% | 180,508 |
| Jul 1, 2025 | 1.47 | 1.64 | 1.47 | 1.51 | 1.51 | 3.14% | 213,782 |
| Jun 30, 2025 | 1.52 | 1.52 | 1.43 | 1.46 | 1.46 | 1.88% | 138,823 |
| Jun 27, 2025 | 1.50 | 1.50 | 1.36 | 1.44 | 1.44 | -5.46% | 368,932 |
| Jun 26, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | -0.07% | 137,493 |
| Jun 25, 2025 | 1.54 | 1.54 | 1.47 | 1.52 | 1.52 | 2.77% | 235,530 |
| Jun 24, 2025 | 1.58 | 1.60 | 1.46 | 1.48 | 1.48 | -6.62% | 439,684 |
| Jun 23, 2025 | 1.55 | 1.61 | 1.55 | 1.59 | 1.59 | 0.96% | 167,251 |
| Jun 20, 2025 | 1.59 | 1.60 | 1.54 | 1.57 | 1.57 | -3.68% | 172,232 |
| Jun 18, 2025 | 1.76 | 1.76 | 1.62 | 1.63 | 1.63 | -4.68% | 98,926 |
| Jun 17, 2025 | 1.68 | 1.71 | 1.65 | 1.71 | 1.71 | 4.27% | 209,603 |
| Jun 16, 2025 | 1.54 | 1.69 | 1.54 | 1.64 | 1.64 | -0.24% | 183,656 |
| Jun 13, 2025 | 1.63 | 1.67 | 1.63 | 1.64 | 1.64 | 0.86% | 192,833 |
| Jun 12, 2025 | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | 0.31% | 194,557 |
| Jun 11, 2025 | 1.64 | 1.68 | 1.61 | 1.63 | 1.63 | -2.69% | 158,853 |
| Jun 10, 2025 | 1.72 | 1.72 | 1.63 | 1.67 | 1.67 | -2.22% | 259,488 |
| Jun 9, 2025 | 1.66 | 1.72 | 1.66 | 1.71 | 1.71 | 2.34% | 226,709 |
| Jun 6, 2025 | 1.75 | 1.75 | 1.65 | 1.67 | 1.67 | -1.24% | 137,729 |
| Jun 5, 2025 | 1.73 | 1.79 | 1.67 | 1.69 | 1.69 | 4.32% | 459,406 |
| Jun 4, 2025 | 1.61 | 1.65 | 1.57 | 1.62 | 1.62 | 1.50% | 310,739 |
| Jun 3, 2025 | 1.53 | 1.60 | 1.49 | 1.60 | 1.60 | 6.40% | 217,398 |
| Jun 2, 2025 | 1.45 | 1.55 | 1.44 | 1.50 | 1.50 | 6.16% | 383,668 |
| May 30, 2025 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | 3.14% | 88,815 |
| May 29, 2025 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -1.93% | 88,475 |
| May 28, 2025 | 1.42 | 1.45 | 1.39 | 1.40 | 1.40 | -0.99% | 150,779 |
| May 27, 2025 | 1.44 | 1.44 | 1.35 | 1.41 | 1.41 | 1.15% | 121,505 |
| May 23, 2025 | 1.31 | 1.41 | 1.31 | 1.40 | 1.40 | 3.33% | 166,450 |
| May 22, 2025 | 1.37 | 1.37 | 1.31 | 1.35 | 1.35 | 1.50% | 88,736 |
| May 21, 2025 | 1.28 | 1.33 | 1.27 | 1.33 | 1.33 | 5.56% | 142,462 |
| May 20, 2025 | 1.26 | 1.27 | 1.22 | 1.26 | 1.26 | 0.24% | 299,683 |
| May 19, 2025 | 1.23 | 1.29 | 1.21 | 1.26 | 1.26 | 3.88% | 61,017 |
| May 16, 2025 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | -2.42% | 134,357 |
| May 15, 2025 | 1.23 | 1.25 | 1.20 | 1.24 | 1.24 | 2.56% | 73,477 |
| 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 |