Galiano Gold Inc. (GAU)
NYSEAMERICAN: GAU · Real-Time Price · USD
1.500
+0.030 (2.04%)
At close: Aug 7, 2025, 4:00 PM
1.580
+0.080 (5.33%)
Pre-market: Aug 8, 2025, 7:00 AM EDT
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.50 | 1.59 | 1.48 | 1.50 | 1.50 | 2.04% | 2,321,035 |
| Aug 6, 2025 | 1.46 | 1.50 | 1.44 | 1.47 | 1.47 | 1.38% | 881,323 |
| Aug 5, 2025 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | 0.69% | 625,293 |
| Aug 4, 2025 | 1.39 | 1.44 | 1.38 | 1.44 | 1.44 | 5.88% | 480,163 |
| Aug 1, 2025 | 1.37 | 1.41 | 1.34 | 1.36 | 1.36 | 2.26% | 1,109,484 |
| Jul 31, 2025 | 1.32 | 1.36 | 1.30 | 1.33 | 1.33 | 3.10% | 711,142 |
| Jul 30, 2025 | 1.40 | 1.41 | 1.26 | 1.29 | 1.29 | -7.86% | 1,869,954 |
| Jul 29, 2025 | 1.44 | 1.46 | 1.39 | 1.40 | 1.40 | -2.78% | 1,583,401 |
| Jul 28, 2025 | 1.49 | 1.49 | 1.42 | 1.44 | 1.44 | -4.00% | 814,807 |
| Jul 25, 2025 | 1.49 | 1.50 | 1.44 | 1.50 | 1.50 | - | 1,498,104 |
| Jul 24, 2025 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | -0.66% | 596,734 |
| Jul 23, 2025 | 1.49 | 1.52 | 1.47 | 1.51 | 1.51 | -0.66% | 721,803 |
| Jul 22, 2025 | 1.52 | 1.53 | 1.48 | 1.52 | 1.52 | 2.01% | 1,348,488 |
| Jul 21, 2025 | 1.38 | 1.52 | 1.37 | 1.49 | 1.49 | 10.37% | 2,401,170 |
| Jul 18, 2025 | 1.37 | 1.39 | 1.31 | 1.35 | 1.35 | -1.46% | 795,949 |
| Jul 17, 2025 | 1.37 | 1.38 | 1.33 | 1.37 | 1.37 | -0.72% | 912,910 |
| Jul 16, 2025 | 1.44 | 1.46 | 1.37 | 1.38 | 1.38 | -4.17% | 1,818,102 |
| Jul 15, 2025 | 1.40 | 1.45 | 1.39 | 1.44 | 1.44 | 2.86% | 1,062,706 |
| Jul 14, 2025 | 1.36 | 1.43 | 1.36 | 1.40 | 1.40 | 2.19% | 1,235,006 |
| Jul 11, 2025 | 1.35 | 1.40 | 1.34 | 1.37 | 1.37 | 3.79% | 1,422,358 |
| Jul 10, 2025 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -1.49% | 560,620 |
| Jul 9, 2025 | 1.35 | 1.36 | 1.31 | 1.34 | 1.34 | 0.75% | 662,280 |
| Jul 8, 2025 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -0.75% | 815,054 |
| Jul 7, 2025 | 1.28 | 1.36 | 1.26 | 1.34 | 1.34 | 1.52% | 691,704 |
| Jul 3, 2025 | 1.30 | 1.34 | 1.27 | 1.32 | 1.32 | - | 817,206 |
| Jul 2, 2025 | 1.29 | 1.33 | 1.27 | 1.32 | 1.32 | 1.54% | 1,835,392 |
| Jul 1, 2025 | 1.30 | 1.34 | 1.28 | 1.30 | 1.30 | 2.36% | 1,280,689 |
| Jun 30, 2025 | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | 3.25% | 1,156,461 |
| Jun 27, 2025 | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -4.65% | 632,528 |
| Jun 26, 2025 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | -0.77% | 1,717,284 |
| Jun 25, 2025 | 1.36 | 1.36 | 1.29 | 1.30 | 1.30 | -4.41% | 1,482,146 |
| Jun 24, 2025 | 1.37 | 1.37 | 1.29 | 1.36 | 1.36 | -3.55% | 2,091,445 |
| Jun 23, 2025 | 1.36 | 1.42 | 1.35 | 1.41 | 1.41 | 5.22% | 839,063 |
| Jun 20, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -2.90% | 1,050,597 |
| Jun 18, 2025 | 1.40 | 1.43 | 1.37 | 1.38 | 1.38 | -1.43% | 802,779 |
| Jun 17, 2025 | 1.40 | 1.44 | 1.36 | 1.40 | 1.40 | - | 1,212,544 |
| Jun 16, 2025 | 1.51 | 1.52 | 1.39 | 1.40 | 1.40 | -7.28% | 2,437,866 |
| Jun 13, 2025 | 1.56 | 1.56 | 1.49 | 1.51 | 1.51 | -1.31% | 986,944 |
| Jun 12, 2025 | 1.45 | 1.55 | 1.42 | 1.53 | 1.53 | 7.75% | 1,572,477 |
| Jun 11, 2025 | 1.42 | 1.44 | 1.39 | 1.42 | 1.42 | - | 11,416,184 |
| Jun 10, 2025 | 1.47 | 1.47 | 1.39 | 1.42 | 1.42 | -2.07% | 642,306 |
| Jun 9, 2025 | 1.41 | 1.49 | 1.41 | 1.45 | 1.45 | - | 778,805 |
| Jun 6, 2025 | 1.47 | 1.50 | 1.41 | 1.45 | 1.45 | -0.68% | 976,612 |
| Jun 5, 2025 | 1.49 | 1.56 | 1.46 | 1.46 | 1.46 | -2.67% | 1,841,091 |
| Jun 4, 2025 | 1.51 | 1.55 | 1.48 | 1.50 | 1.50 | - | 734,273 |
| Jun 3, 2025 | 1.42 | 1.51 | 1.40 | 1.50 | 1.50 | 4.17% | 728,442 |
| Jun 2, 2025 | 1.37 | 1.50 | 1.37 | 1.44 | 1.44 | 7.46% | 2,125,790 |
| May 30, 2025 | 1.35 | 1.37 | 1.32 | 1.34 | 1.34 | -2.90% | 281,459 |
| May 29, 2025 | 1.40 | 1.40 | 1.31 | 1.38 | 1.38 | -1.43% | 1,672,112 |
| May 28, 2025 | 1.38 | 1.40 | 1.35 | 1.40 | 1.40 | 2.19% | 461,514 |