GoGold Resources Inc. (GLGDF)
OTCMKTS · Delayed Price · Currency is USD
3.110
+0.036 (1.19%)
At close: Sep 25, 2026
GLGDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.07 | 3.15 | 3.07 | 3.11 | 3.11 | 1.19% | 188,630 |
| Sep 24, 2026 | 3.10 | 3.10 | 3.00 | 3.07 | 3.07 | -0.69% | 202,688 |
| Sep 23, 2026 | 3.28 | 3.28 | 3.08 | 3.10 | 3.09 | -5.05% | 295,141 |
| Sep 22, 2026 | 3.15 | 3.28 | 3.13 | 3.26 | 3.26 | 3.47% | 332,501 |
| Sep 21, 2026 | 3.13 | 3.19 | 3.07 | 3.15 | 3.15 | 0.64% | 283,213 |
| Sep 18, 2026 | 3.18 | 3.18 | 3.06 | 3.13 | 3.13 | 0.80% | 622,886 |
| Sep 17, 2026 | 2.81 | 3.14 | 2.81 | 3.11 | 3.11 | 7.82% | 184,364 |
| Sep 16, 2026 | 2.95 | 3.00 | 2.84 | 2.88 | 2.88 | -1.37% | 225,377 |
| Sep 15, 2026 | 3.00 | 3.02 | 2.89 | 2.92 | 2.92 | -1.68% | 157,598 |
| Sep 14, 2026 | 3.12 | 3.15 | 2.88 | 2.97 | 2.97 | -2.94% | 292,267 |
| Sep 11, 2026 | 3.13 | 3.20 | 3.03 | 3.06 | 3.06 | -0.65% | 234,177 |
| Sep 10, 2026 | 3.19 | 3.19 | 3.08 | 3.08 | 3.08 | -4.79% | 310,776 |
| Sep 9, 2026 | 3.24 | 3.26 | 3.19 | 3.24 | 3.24 | 1.41% | 244,761 |
| Sep 8, 2026 | 3.18 | 3.27 | 3.14 | 3.19 | 3.19 | 0.63% | 211,660 |
| Sep 4, 2026 | 3.22 | 3.24 | 3.12 | 3.17 | 3.17 | -2.76% | 522,449 |
| Sep 3, 2026 | 3.21 | 3.27 | 3.18 | 3.26 | 3.26 | 3.16% | 361,866 |
| Sep 2, 2026 | 2.95 | 3.16 | 2.95 | 3.16 | 3.16 | 7.12% | 418,335 |
| Sep 1, 2026 | 3.17 | 3.18 | 2.94 | 2.95 | 2.95 | -4.84% | 533,212 |
| Aug 31, 2026 | 3.10 | 3.16 | 3.03 | 3.10 | 3.10 | - | 254,886 |
| Aug 28, 2026 | 3.22 | 3.28 | 3.05 | 3.10 | 3.10 | -3.73% | 633,554 |
| Aug 27, 2026 | 3.18 | 3.23 | 3.16 | 3.22 | 3.22 | 1.26% | 332,671 |
| Aug 26, 2026 | 3.23 | 3.25 | 3.13 | 3.18 | 3.18 | -1.55% | 495,275 |
| Aug 25, 2026 | 3.08 | 3.24 | 3.02 | 3.23 | 3.23 | 5.73% | 518,886 |
| Aug 24, 2026 | 3.29 | 3.29 | 2.95 | 3.06 | 3.06 | 1.83% | 1,102,937 |
| Aug 21, 2026 | 3.05 | 3.13 | 2.98 | 3.00 | 3.00 | -0.27% | 788,577 |
| Aug 20, 2026 | 2.86 | 3.01 | 2.86 | 3.01 | 3.01 | 5.17% | 1,048,751 |
| Aug 19, 2026 | 2.81 | 2.89 | 2.67 | 2.86 | 2.86 | 7.12% | 563,875 |
| Aug 18, 2026 | 2.78 | 2.78 | 2.67 | 2.67 | 2.67 | -3.77% | 251,707 |
| Aug 17, 2026 | 2.88 | 2.88 | 2.67 | 2.78 | 2.77 | 3.53% | 1,064,373 |
| Aug 14, 2026 | 2.62 | 2.72 | 2.62 | 2.68 | 2.68 | 2.29% | 343,105 |
| Aug 13, 2026 | 2.70 | 2.71 | 2.59 | 2.62 | 2.62 | -2.60% | 250,976 |
| Aug 12, 2026 | 2.75 | 2.80 | 2.64 | 2.69 | 2.69 | -1.47% | 382,798 |
| Aug 11, 2026 | 2.80 | 2.80 | 2.68 | 2.73 | 2.73 | -0.60% | 228,412 |
| Aug 10, 2026 | 2.69 | 2.77 | 2.63 | 2.75 | 2.75 | 2.69% | 506,241 |
| Aug 7, 2026 | 2.55 | 2.74 | 2.55 | 2.68 | 2.67 | 5.71% | 466,542 |
| Aug 6, 2026 | 2.45 | 2.55 | 2.40 | 2.53 | 2.53 | 4.50% | 328,197 |
| Aug 5, 2026 | 2.29 | 2.46 | 2.29 | 2.42 | 2.42 | 9.05% | 516,009 |
| Aug 4, 2026 | 2.19 | 2.24 | 2.16 | 2.22 | 2.22 | 4.47% | 382,928 |
| Aug 3, 2026 | 2.07 | 2.14 | 2.07 | 2.13 | 2.13 | 3.16% | 239,526 |
| Jul 31, 2026 | 2.14 | 2.14 | 2.05 | 2.06 | 2.06 | -3.49% | 88,940 |
| Jul 30, 2026 | 2.14 | 2.14 | 2.04 | 2.14 | 2.13 | 3.12% | 237,480 |
| Jul 29, 2026 | 2.09 | 2.15 | 2.00 | 2.07 | 2.07 | - | 382,740 |
| Jul 28, 2026 | 2.11 | 2.14 | 2.02 | 2.07 | 2.07 | -2.82% | 170,832 |
| Jul 27, 2026 | 2.17 | 2.31 | 2.09 | 2.13 | 2.13 | - | 177,651 |
| Jul 24, 2026 | 2.13 | 2.17 | 2.12 | 2.13 | 2.13 | -0.93% | 247,083 |
| Jul 23, 2026 | 2.26 | 2.27 | 2.11 | 2.15 | 2.15 | -5.52% | 278,089 |
| Jul 22, 2026 | 2.22 | 2.33 | 2.22 | 2.28 | 2.28 | 2.50% | 263,533 |
| Jul 21, 2026 | 2.13 | 2.26 | 2.13 | 2.22 | 2.22 | 4.72% | 196,049 |
| Jul 20, 2026 | 2.15 | 2.26 | 2.05 | 2.12 | 2.12 | 1.44% | 374,680 |
| Jul 17, 2026 | 2.05 | 2.11 | 2.01 | 2.09 | 2.09 | 0.48% | 275,917 |