Galiano Gold Inc. (GAU)
NYSEAMERICAN: GAU · Real-Time Price · USD
1.390
-0.030 (-2.11%)
Nov 21, 2024, 4:00 PM EST - Market closed

Galiano Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.451.451.381.421.42-1.39%389,250
Nov 19, 20241.531.531.421.441.44-2.70%696,036
Nov 18, 20241.431.531.431.481.484.96%552,601
Nov 15, 20241.461.491.391.411.41-4.08%454,488
Nov 14, 20241.451.481.421.471.471.38%297,250
Nov 13, 20241.451.521.401.451.451.40%1,338,498
Nov 12, 20241.381.461.331.431.432.14%882,027
Nov 11, 20241.451.451.351.401.40-4.76%1,472,503
Nov 8, 20241.611.611.441.471.47-7.55%1,516,393
Nov 7, 20241.601.631.571.591.59-689,259
Nov 6, 20241.571.611.551.591.59-1.85%420,997
Nov 5, 20241.641.681.591.621.62-1.22%509,930
Nov 4, 20241.701.711.611.641.64-2.96%746,628
Nov 1, 20241.711.771.671.691.69-1.17%326,963
Oct 31, 20241.771.771.661.711.71-4.47%571,614
Oct 30, 20241.811.811.721.791.790.56%550,943
Oct 29, 20241.721.821.721.781.782.30%898,172
Oct 28, 20241.751.781.701.741.74-1.14%1,350,430
Oct 25, 20241.831.851.751.761.76-2.76%707,254
Oct 24, 20241.751.841.751.811.813.43%846,810
Oct 23, 20241.761.761.681.751.752.94%1,268,417
Oct 22, 20241.691.701.621.701.702.41%1,037,103
Oct 21, 20241.581.671.571.661.6612.16%2,280,693
Oct 18, 20241.411.531.411.481.484.96%2,349,618
Oct 17, 20241.481.481.401.411.41-2.76%569,178
Oct 16, 20241.451.491.441.451.45-351,937
Oct 15, 20241.421.481.391.451.450.69%765,525
Oct 14, 20241.431.451.411.441.440.70%317,095
Oct 11, 20241.411.431.401.431.432.14%542,010
Oct 10, 20241.341.401.321.401.403.70%580,123
Oct 9, 20241.331.351.301.351.35-629,186
Oct 8, 20241.361.381.341.351.35-2.17%400,993
Oct 7, 20241.391.411.361.381.38-2.13%382,872
Oct 4, 20241.411.441.381.411.410.71%542,240
Oct 3, 20241.421.431.381.401.40-3.45%446,913
Oct 2, 20241.451.451.401.451.450.69%633,236
Oct 1, 20241.421.461.401.441.441.41%601,506
Sep 30, 20241.421.431.401.421.42-0.70%639,582
Sep 27, 20241.491.491.411.431.43-3.38%503,991
Sep 26, 20241.521.541.471.481.48-2.63%871,131
Sep 25, 20241.501.551.481.521.522.01%665,550
Sep 24, 20241.451.521.441.491.492.76%805,652
Sep 23, 20241.491.491.441.451.45-2.68%581,647
Sep 20, 20241.501.501.441.491.491.36%901,571
Sep 19, 20241.501.511.431.471.47-546,764
Sep 18, 20241.491.541.451.471.47-2.00%602,539
Sep 17, 20241.491.511.471.501.50-0.66%516,446
Sep 16, 20241.531.551.491.511.51-1.31%372,144
Sep 13, 20241.521.551.501.531.531.32%570,513
Sep 12, 20241.431.521.431.511.517.09%881,157
Sep 11, 20241.381.421.371.411.412.17%399,103
Sep 10, 20241.311.391.301.381.384.55%536,605
Sep 9, 20241.311.331.291.321.320.76%323,661
Sep 6, 20241.321.351.291.311.31-2.24%625,261
Sep 5, 20241.381.421.341.341.34-2.19%579,176
Sep 4, 20241.381.411.351.371.37-2.14%605,861
Sep 3, 20241.441.441.351.401.40-4.11%912,462
Aug 30, 20241.531.551.461.461.46-5.19%387,047
Aug 29, 20241.531.561.521.541.54-540,736
Aug 28, 20241.551.551.491.541.54-1.28%696,611
Aug 27, 20241.551.581.541.561.56-0.64%479,070
Aug 26, 20241.611.621.561.571.57-1.88%385,208
Aug 23, 20241.581.631.521.601.601.91%1,096,029
Aug 22, 20241.571.581.531.571.57-1.88%714,570
Aug 21, 20241.621.631.541.601.60-2.44%635,077
Aug 20, 20241.571.641.541.641.646.49%1,631,979
Aug 19, 20241.421.551.421.541.548.45%1,233,303
Aug 16, 20241.451.471.401.421.42-1.39%996,424
Aug 15, 20241.451.461.391.441.44-0.69%1,029,654
Aug 14, 20241.321.451.321.451.455.84%1,555,919
Aug 13, 20241.321.401.321.371.373.01%949,938
Aug 12, 20241.341.401.321.331.33-0.75%1,472,940
Aug 9, 20241.461.521.241.341.34-14.65%3,269,075
Aug 8, 20241.561.601.551.571.570.64%771,588
Aug 7, 20241.581.611.511.561.56-1,592,064
Aug 6, 20241.571.631.551.561.56-2.50%363,360
Aug 5, 20241.481.661.391.601.60-5.33%1,423,232
Aug 2, 20241.761.781.641.691.69-3.43%1,273,438
Aug 1, 20241.831.831.711.751.75-3.85%810,618
Jul 31, 20241.751.851.751.821.824.60%801,545
Jul 30, 20241.771.771.711.741.74-0.57%481,905
Jul 29, 20241.771.811.731.751.75-1.69%701,396
Jul 26, 20241.771.801.741.781.782.30%854,521
Jul 25, 20241.711.761.671.741.74-1.14%1,164,202
Jul 24, 20241.791.861.751.761.76-1.12%1,215,464
Jul 23, 20241.751.791.701.781.781.14%1,044,832
Jul 22, 20241.791.801.731.761.76-1.68%1,238,746
Jul 19, 20241.811.841.781.791.79-3.76%988,073
Jul 18, 20241.901.901.821.861.86-1.59%1,181,800
Jul 17, 20242.002.001.881.891.89-3.57%1,719,896
Jul 16, 20241.922.001.911.961.963.70%2,083,528
Jul 15, 20241.821.951.821.891.893.85%1,292,102
Jul 12, 20241.791.851.771.821.82-0.55%1,391,116
Jul 11, 20241.811.851.771.831.832.23%1,482,007
Jul 10, 20241.791.841.791.791.79-659,277
Jul 9, 20241.801.841.771.791.79-1,196,618
Jul 8, 20241.821.831.771.791.79-3.24%1,748,744
Jul 5, 20241.771.881.771.851.854.52%1,183,429
Jul 3, 20241.721.801.721.771.773.51%1,058,737
Jul 2, 20241.721.761.701.711.71-1.16%721,806