GoGold Resources Inc. (GLGDF)
OTCMKTS · Delayed Price · Currency is USD
2.730
-0.017 (-0.60%)
At close: Aug 11, 2026
GLGDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 2.19 | 2.23 | 2.05 | 2.08 | 2.08 | -5.07% | 185,520 |
| Jul 15, 2026 | 2.27 | 2.27 | 2.12 | 2.19 | 2.19 | -1.97% | 90,992 |
| Jul 14, 2026 | 2.13 | 2.26 | 2.13 | 2.24 | 2.24 | 3.95% | 152,059 |
| Jul 13, 2026 | 2.21 | 2.21 | 2.12 | 2.15 | 2.15 | -4.87% | 306,179 |
| Jul 10, 2026 | 2.23 | 2.27 | 2.20 | 2.26 | 2.26 | 3.20% | 170,278 |
| Jul 9, 2026 | 2.22 | 2.29 | 2.19 | 2.19 | 2.19 | 1.08% | 275,502 |
| Jul 8, 2026 | 2.21 | 2.23 | 2.10 | 2.17 | 2.17 | -4.14% | 279,183 |
| Jul 7, 2026 | 2.37 | 2.38 | 2.21 | 2.26 | 2.26 | -5.44% | 230,693 |
| Jul 6, 2026 | 2.42 | 2.47 | 2.36 | 2.39 | 2.39 | -0.21% | 191,125 |
| Jul 2, 2026 | 2.26 | 2.43 | 2.26 | 2.40 | 2.40 | 6.44% | 290,372 |
| Jul 1, 2026 | 2.27 | 2.32 | 2.25 | 2.25 | 2.25 | 0.45% | 167,235 |
| Jun 30, 2026 | 2.26 | 2.28 | 2.19 | 2.24 | 2.24 | -0.53% | 189,821 |
| Jun 29, 2026 | 2.31 | 2.31 | 2.19 | 2.25 | 2.25 | 0.09% | 458,082 |
| Jun 26, 2026 | 2.28 | 2.28 | 2.14 | 2.25 | 2.25 | 6.13% | 214,197 |
| Jun 25, 2026 | 2.21 | 2.21 | 2.11 | 2.12 | 2.12 | -0.63% | 471,243 |
| Jun 24, 2026 | 2.36 | 2.36 | 2.09 | 2.13 | 2.13 | -4.33% | 910,091 |
| Jun 23, 2026 | 2.35 | 2.36 | 2.23 | 2.23 | 2.23 | -8.61% | 699,441 |
| Jun 22, 2026 | 2.46 | 2.48 | 2.33 | 2.44 | 2.44 | 0.49% | 2,052,541 |
| Jun 18, 2026 | 2.43 | 2.50 | 2.32 | 2.43 | 2.43 | 2.88% | 1,090,908 |
| Jun 17, 2026 | 2.40 | 2.56 | 2.36 | 2.36 | 2.36 | -1.67% | 749,753 |
| Jun 16, 2026 | 2.54 | 2.54 | 2.36 | 2.40 | 2.40 | - | 676,118 |
| Jun 15, 2026 | 2.45 | 2.58 | 2.39 | 2.40 | 2.40 | 3.14% | 613,731 |
| Jun 12, 2026 | 2.25 | 2.41 | 2.25 | 2.33 | 2.33 | 2.69% | 682,897 |
| Jun 11, 2026 | 2.17 | 2.29 | 2.17 | 2.27 | 2.27 | 4.18% | 739,690 |
| Jun 10, 2026 | 2.24 | 2.35 | 2.17 | 2.18 | 2.18 | -3.76% | 473,641 |
| Jun 9, 2026 | 2.48 | 2.48 | 2.17 | 2.26 | 2.26 | -4.24% | 819,996 |
| Jun 8, 2026 | 2.60 | 2.69 | 2.35 | 2.36 | 2.36 | 8.76% | 1,224,683 |
| Jun 5, 2026 | 2.36 | 2.42 | 2.10 | 2.17 | 2.17 | -9.58% | 366,631 |
| Jun 4, 2026 | 2.43 | 2.47 | 2.40 | 2.40 | 2.40 | - | 129,352 |
| Jun 3, 2026 | 2.51 | 2.55 | 2.37 | 2.40 | 2.40 | -4.21% | 290,682 |
| Jun 2, 2026 | 2.50 | 2.53 | 2.47 | 2.51 | 2.51 | 2.68% | 324,744 |
| Jun 1, 2026 | 2.50 | 2.50 | 2.36 | 2.44 | 2.44 | -2.75% | 269,540 |