GoGold Resources Inc. (GLGDF)
OTCMKTS
· Delayed Price · Currency is USD
1.270
+0.008 (0.60%)
Apr 24, 2025, 12:35 PM EDT
GoGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2025 | 1.11 | 1.15 | 1.09 | 1.15 | 1.15 | 7.48% | 296,761 |
| Mar 4, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 2.98% | 86,948 |
| Mar 3, 2025 | 1.05 | 1.14 | 1.04 | 1.04 | 1.04 | -1.05% | 190,842 |
| Feb 28, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | - | 72,641 |
| Feb 27, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.11% | 93,096 |
| Feb 26, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 5.29% | 151,849 |
| Feb 25, 2025 | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | -5.45% | 183,437 |
| Feb 24, 2025 | 1.03 | 1.11 | 1.02 | 1.10 | 1.10 | 3.58% | 258,036 |
| Feb 21, 2025 | 1.11 | 1.13 | 1.06 | 1.06 | 1.06 | -6.84% | 148,387 |
| Feb 20, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 1.79% | 65,358 |
| Feb 19, 2025 | 1.14 | 1.14 | 1.09 | 1.12 | 1.12 | - | 86,876 |
| Feb 18, 2025 | 1.19 | 1.19 | 1.10 | 1.12 | 1.12 | 0.90% | 143,036 |
| Feb 14, 2025 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | - | 192,002 |
| Feb 13, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | - | 78,539 |
| Feb 12, 2025 | 1.06 | 1.14 | 1.06 | 1.11 | 1.11 | 2.49% | 85,931 |
| Feb 11, 2025 | 1.08 | 1.09 | 1.04 | 1.08 | 1.08 | 1.21% | 53,404 |