GoGold Resources Inc. (GLGDF)
OTCMKTS · Delayed Price · Currency is USD
2.100
-0.048 (-2.23%)
At close: Dec 12, 2025
GoGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 2.13 | 2.38 | 2.08 | 2.10 | 2.10 | -2.23% | 482,346 |
| Dec 11, 2025 | 2.03 | 2.20 | 2.02 | 2.15 | 2.15 | 6.34% | 547,094 |
| Dec 10, 2025 | 1.98 | 2.05 | 1.93 | 2.02 | 2.02 | 1.30% | 513,417 |
| Dec 9, 2025 | 1.85 | 2.02 | 1.85 | 1.99 | 1.99 | 6.06% | 530,368 |
| Dec 8, 2025 | 1.93 | 1.97 | 1.88 | 1.88 | 1.88 | -2.08% | 255,982 |
| Dec 5, 2025 | 1.94 | 1.99 | 1.90 | 1.92 | 1.92 | 1.59% | 236,970 |
| Dec 4, 2025 | 1.87 | 1.89 | 1.83 | 1.89 | 1.89 | -0.47% | 255,595 |
| Dec 3, 2025 | 1.99 | 2.05 | 1.88 | 1.90 | 1.90 | -2.11% | 299,093 |
| Dec 2, 2025 | 1.93 | 1.95 | 1.80 | 1.94 | 1.94 | 1.57% | 646,040 |
| Dec 1, 2025 | 1.99 | 2.02 | 1.88 | 1.91 | 1.91 | 1.60% | 1,092,595 |
| Nov 28, 2025 | 1.81 | 1.90 | 1.75 | 1.88 | 1.88 | 9.30% | 625,803 |
| Nov 26, 2025 | 1.72 | 1.76 | 1.68 | 1.72 | 1.72 | 2.75% | 351,937 |
| Nov 25, 2025 | 1.69 | 1.70 | 1.63 | 1.67 | 1.67 | -0.59% | 334,989 |
| Nov 24, 2025 | 1.73 | 1.73 | 1.60 | 1.68 | 1.68 | 5.25% | 354,866 |
| Nov 21, 2025 | 1.62 | 1.67 | 1.57 | 1.60 | 1.60 | - | 583,037 |
| Nov 20, 2025 | 1.85 | 1.93 | 1.60 | 1.60 | 1.60 | -8.83% | 599,820 |
| Nov 19, 2025 | 1.78 | 1.83 | 1.74 | 1.76 | 1.75 | -0.28% | 256,954 |
| Nov 18, 2025 | 1.76 | 1.78 | 1.72 | 1.76 | 1.76 | 2.15% | 312,359 |
| Nov 17, 2025 | 1.77 | 1.86 | 1.70 | 1.72 | 1.72 | -3.20% | 217,349 |
| Nov 14, 2025 | 1.81 | 1.81 | 1.69 | 1.78 | 1.78 | -0.39% | 297,170 |
| Nov 13, 2025 | 1.89 | 1.89 | 1.78 | 1.79 | 1.79 | -3.92% | 421,982 |
| Nov 12, 2025 | 1.90 | 1.93 | 1.81 | 1.86 | 1.86 | -7.92% | 1,704,809 |
| Nov 11, 2025 | 2.17 | 2.17 | 1.99 | 2.02 | 2.02 | -0.98% | 554,435 |
| Nov 10, 2025 | 1.96 | 2.12 | 1.88 | 2.04 | 2.04 | 20.92% | 716,247 |
| Nov 7, 2025 | 1.66 | 1.69 | 1.62 | 1.69 | 1.69 | 2.37% | 224,540 |
| Nov 6, 2025 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -1.14% | 338,310 |
| Nov 5, 2025 | 1.68 | 1.71 | 1.64 | 1.67 | 1.67 | -0.48% | 570,850 |
| Nov 4, 2025 | 1.75 | 1.78 | 1.67 | 1.68 | 1.68 | -5.79% | 329,679 |
| Nov 3, 2025 | 1.83 | 1.87 | 1.77 | 1.78 | 1.78 | -2.63% | 317,694 |
| Oct 31, 2025 | 1.98 | 1.98 | 1.82 | 1.83 | 1.83 | -3.89% | 1,003,742 |
| Oct 30, 2025 | 1.83 | 1.90 | 1.83 | 1.90 | 1.90 | 2.81% | 98,078 |
| Oct 29, 2025 | 1.88 | 1.89 | 1.83 | 1.85 | 1.85 | 1.54% | 145,775 |
| Oct 28, 2025 | 1.77 | 1.85 | 1.76 | 1.82 | 1.82 | 0.66% | 150,624 |
| Oct 27, 2025 | 1.85 | 1.85 | 1.76 | 1.81 | 1.81 | -4.14% | 232,645 |
| Oct 24, 2025 | 1.86 | 1.94 | 1.85 | 1.89 | 1.89 | -2.78% | 208,392 |
| Oct 23, 2025 | 1.91 | 1.97 | 1.84 | 1.94 | 1.94 | 3.19% | 342,917 |
| Oct 22, 2025 | 1.80 | 1.89 | 1.77 | 1.88 | 1.88 | 1.40% | 316,339 |
| Oct 21, 2025 | 2.09 | 2.09 | 1.82 | 1.85 | 1.85 | -12.38% | 1,113,107 |
| Oct 20, 2025 | 2.05 | 2.18 | 2.05 | 2.12 | 2.12 | 3.22% | 348,962 |
| Oct 17, 2025 | 2.11 | 2.14 | 1.95 | 2.05 | 2.05 | -3.30% | 547,019 |
| Oct 16, 2025 | 2.08 | 2.15 | 2.07 | 2.12 | 2.12 | 2.91% | 506,469 |
| Oct 15, 2025 | 2.10 | 2.10 | 2.01 | 2.06 | 2.06 | 4.57% | 446,898 |
| Oct 14, 2025 | 2.10 | 2.11 | 1.95 | 1.97 | 1.97 | -5.29% | 457,266 |
| Oct 13, 2025 | 1.95 | 2.12 | 1.85 | 2.08 | 2.08 | 12.43% | 1,228,062 |
| Oct 10, 2025 | 1.99 | 1.99 | 1.85 | 1.85 | 1.85 | -4.15% | 487,872 |
| Oct 9, 2025 | 2.08 | 2.13 | 1.92 | 1.93 | 1.93 | -2.53% | 798,189 |
| Oct 8, 2025 | 1.96 | 2.02 | 1.96 | 1.98 | 1.98 | 2.59% | 360,893 |
| Oct 7, 2025 | 1.96 | 1.96 | 1.92 | 1.93 | 1.93 | -1.33% | 237,384 |
| Oct 6, 2025 | 1.80 | 1.96 | 1.80 | 1.96 | 1.96 | 5.73% | 314,174 |
| Oct 3, 2025 | 1.85 | 1.92 | 1.85 | 1.85 | 1.85 | -1.60% | 301,208 |