GoGold Resources Inc. (GLGDF)
OTCMKTS · Delayed Price · Currency is USD
1.951
+0.011 (0.57%)
At close: May 1, 2026
GLGDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.96 | 1.97 | 1.90 | 1.95 | 1.95 | 0.57% | 665,870 |
| Apr 30, 2026 | 1.91 | 2.01 | 1.91 | 1.94 | 1.94 | 2.11% | 680,714 |
| Apr 29, 2026 | 1.95 | 1.95 | 1.89 | 1.90 | 1.90 | -2.66% | 257,723 |
| Apr 28, 2026 | 2.00 | 2.02 | 1.93 | 1.95 | 1.95 | -4.78% | 312,612 |
| Apr 27, 2026 | 1.93 | 2.05 | 1.93 | 2.05 | 2.05 | 1.18% | 202,833 |
| Apr 24, 2026 | 1.99 | 2.04 | 1.97 | 2.03 | 2.03 | 1.30% | 267,510 |
| Apr 23, 2026 | 2.01 | 2.03 | 1.94 | 2.00 | 2.00 | -1.48% | 102,254 |
| Apr 22, 2026 | 1.99 | 2.06 | 1.99 | 2.03 | 2.03 | 2.01% | 264,140 |
| Apr 21, 2026 | 2.08 | 2.11 | 1.98 | 1.99 | 1.99 | -6.13% | 234,368 |
| Apr 20, 2026 | 2.13 | 2.14 | 2.05 | 2.12 | 2.12 | 0.47% | 122,694 |
| Apr 17, 2026 | 2.10 | 2.19 | 2.10 | 2.11 | 2.11 | 2.78% | 298,600 |
| Apr 16, 2026 | 2.08 | 2.11 | 2.05 | 2.05 | 2.05 | -0.34% | 324,869 |
| Apr 15, 2026 | 2.09 | 2.09 | 2.01 | 2.06 | 2.06 | - | 120,224 |
| Apr 14, 2026 | 2.08 | 2.09 | 2.02 | 2.06 | 2.06 | 2.49% | 180,093 |
| Apr 13, 2026 | 1.99 | 2.01 | 1.95 | 2.01 | 2.01 | 1.52% | 298,859 |
| Apr 10, 2026 | 1.99 | 2.00 | 1.95 | 1.98 | 1.98 | 0.56% | 328,995 |
| Apr 9, 2026 | 1.95 | 1.98 | 1.90 | 1.97 | 1.97 | 0.97% | 186,100 |
| Apr 8, 2026 | 2.00 | 2.06 | 1.91 | 1.95 | 1.95 | 1.04% | 389,872 |
| Apr 7, 2026 | 1.94 | 1.96 | 1.87 | 1.93 | 1.93 | -0.52% | 247,389 |
| Apr 6, 2026 | 1.94 | 1.98 | 1.91 | 1.94 | 1.94 | - | 268,476 |
| Apr 2, 2026 | 1.90 | 2.01 | 1.80 | 1.94 | 1.94 | -2.51% | 272,287 |
| Apr 1, 2026 | 1.97 | 2.04 | 1.94 | 1.99 | 1.99 | 4.19% | 559,663 |
| Mar 31, 2026 | 1.77 | 1.92 | 1.77 | 1.91 | 1.91 | 9.14% | 252,772 |
| Mar 30, 2026 | 1.96 | 1.96 | 1.73 | 1.75 | 1.75 | -1.13% | 171,151 |
| Mar 27, 2026 | 1.72 | 1.81 | 1.71 | 1.77 | 1.77 | 2.31% | 172,538 |
| Mar 26, 2026 | 1.78 | 1.81 | 1.73 | 1.73 | 1.73 | -5.46% | 380,406 |
| Mar 25, 2026 | 1.84 | 1.93 | 1.82 | 1.83 | 1.83 | 0.55% | 290,461 |
| Mar 24, 2026 | 1.72 | 1.83 | 1.71 | 1.82 | 1.82 | 6.43% | 294,753 |
| Mar 23, 2026 | 1.69 | 1.75 | 1.68 | 1.71 | 1.71 | 1.18% | 1,182,146 |
| Mar 20, 2026 | 1.88 | 1.88 | 1.65 | 1.69 | 1.69 | -4.52% | 928,386 |
| Mar 19, 2026 | 1.71 | 1.79 | 1.64 | 1.77 | 1.77 | -5.50% | 1,042,479 |
| Mar 18, 2026 | 2.02 | 2.06 | 1.86 | 1.87 | 1.87 | -9.52% | 788,606 |
| Mar 17, 2026 | 2.10 | 2.20 | 2.05 | 2.07 | 2.07 | -3.99% | 348,675 |
| Mar 16, 2026 | 2.16 | 2.23 | 2.11 | 2.16 | 2.16 | -0.19% | 451,918 |
| Mar 13, 2026 | 2.32 | 2.34 | 2.15 | 2.16 | 2.16 | -8.47% | 513,167 |
| Mar 12, 2026 | 2.38 | 2.38 | 2.31 | 2.36 | 2.36 | -0.72% | 204,812 |
| Mar 11, 2026 | 2.51 | 2.52 | 2.31 | 2.38 | 2.38 | -4.19% | 285,380 |
| Mar 10, 2026 | 2.45 | 2.57 | 2.44 | 2.48 | 2.48 | 2.95% | 284,545 |
| Mar 9, 2026 | 2.42 | 2.43 | 2.24 | 2.41 | 2.41 | -0.41% | 547,304 |
| Mar 6, 2026 | 2.30 | 2.42 | 2.26 | 2.42 | 2.42 | 2.15% | 674,312 |
| Mar 5, 2026 | 2.48 | 2.54 | 2.31 | 2.37 | 2.37 | -5.01% | 620,854 |
| Mar 4, 2026 | 2.45 | 2.54 | 2.45 | 2.49 | 2.49 | 0.93% | 208,835 |
| Mar 3, 2026 | 2.69 | 2.69 | 2.39 | 2.47 | 2.47 | -7.45% | 341,887 |
| Mar 2, 2026 | 2.72 | 2.75 | 2.58 | 2.67 | 2.67 | -0.74% | 2,211,710 |
| Feb 27, 2026 | 2.70 | 2.72 | 2.62 | 2.69 | 2.69 | 0.37% | 768,089 |
| Feb 26, 2026 | 2.62 | 2.69 | 2.59 | 2.68 | 2.68 | 1.13% | 300,915 |
| Feb 25, 2026 | 2.60 | 2.69 | 2.59 | 2.65 | 2.65 | 5.16% | 312,155 |
| Feb 24, 2026 | 2.40 | 2.53 | 2.32 | 2.52 | 2.52 | 2.86% | 643,932 |
| Feb 23, 2026 | 2.51 | 2.71 | 2.41 | 2.45 | 2.45 | -6.49% | 1,061,333 |
| Feb 20, 2026 | 2.50 | 2.67 | 2.47 | 2.62 | 2.62 | 6.07% | 282,247 |