Galiano Gold Inc. (GAU)
NYSEAMERICAN: GAU · Real-Time Price · USD
1.640
-0.050 (-2.96%)
At close: Nov 4, 2024, 4:00 PM
1.610
-0.030 (-1.82%)
After-hours: Nov 4, 2024, 7:53 PM EST
Galiano Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 1.70 | 1.71 | 1.61 | 1.64 | 1.64 | -2.96% | 738,895 |
| Nov 1, 2024 | 1.71 | 1.77 | 1.67 | 1.69 | 1.69 | -1.17% | 326,963 |
| Oct 31, 2024 | 1.77 | 1.77 | 1.66 | 1.71 | 1.71 | -4.47% | 571,614 |
| Oct 30, 2024 | 1.81 | 1.81 | 1.72 | 1.79 | 1.79 | 0.56% | 550,943 |
| Oct 29, 2024 | 1.72 | 1.82 | 1.72 | 1.78 | 1.78 | 2.30% | 898,172 |
| Oct 28, 2024 | 1.75 | 1.78 | 1.70 | 1.74 | 1.74 | -1.14% | 1,350,430 |
| Oct 25, 2024 | 1.83 | 1.85 | 1.75 | 1.76 | 1.76 | -2.76% | 707,254 |
| Oct 24, 2024 | 1.75 | 1.84 | 1.75 | 1.81 | 1.81 | 3.43% | 846,810 |
| Oct 23, 2024 | 1.76 | 1.76 | 1.68 | 1.75 | 1.75 | 2.94% | 1,268,417 |
| Oct 22, 2024 | 1.69 | 1.70 | 1.62 | 1.70 | 1.70 | 2.41% | 1,037,103 |
| Oct 21, 2024 | 1.58 | 1.67 | 1.57 | 1.66 | 1.66 | 12.16% | 2,280,693 |
| Oct 18, 2024 | 1.41 | 1.53 | 1.41 | 1.48 | 1.48 | 4.96% | 2,349,618 |
| Oct 17, 2024 | 1.48 | 1.48 | 1.40 | 1.41 | 1.41 | -2.76% | 569,178 |
| Oct 16, 2024 | 1.45 | 1.49 | 1.44 | 1.45 | 1.45 | - | 351,937 |
| Oct 15, 2024 | 1.42 | 1.48 | 1.39 | 1.45 | 1.45 | 0.69% | 765,525 |
| Oct 14, 2024 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | 0.70% | 317,095 |
| Oct 11, 2024 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 542,010 |
| Oct 10, 2024 | 1.34 | 1.40 | 1.32 | 1.40 | 1.40 | 3.70% | 580,123 |
| Oct 9, 2024 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | - | 629,186 |
| Oct 8, 2024 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 400,993 |
| Oct 7, 2024 | 1.39 | 1.41 | 1.36 | 1.38 | 1.38 | -2.13% | 382,872 |
| Oct 4, 2024 | 1.41 | 1.44 | 1.38 | 1.41 | 1.41 | 0.71% | 542,240 |
| Oct 3, 2024 | 1.42 | 1.43 | 1.38 | 1.40 | 1.40 | -3.45% | 446,913 |
| Oct 2, 2024 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | 0.69% | 633,236 |
| Oct 1, 2024 | 1.42 | 1.46 | 1.40 | 1.44 | 1.44 | 1.41% | 601,506 |
| Sep 30, 2024 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 639,582 |
| Sep 27, 2024 | 1.49 | 1.49 | 1.41 | 1.43 | 1.43 | -3.38% | 503,991 |
| Sep 26, 2024 | 1.52 | 1.54 | 1.47 | 1.48 | 1.48 | -2.63% | 871,131 |
| Sep 25, 2024 | 1.50 | 1.55 | 1.48 | 1.52 | 1.52 | 2.01% | 665,550 |
| Sep 24, 2024 | 1.45 | 1.52 | 1.44 | 1.49 | 1.49 | 2.76% | 805,652 |
| Sep 23, 2024 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | -2.68% | 581,647 |
| Sep 20, 2024 | 1.50 | 1.50 | 1.44 | 1.49 | 1.49 | 1.36% | 901,571 |
| Sep 19, 2024 | 1.50 | 1.51 | 1.43 | 1.47 | 1.47 | - | 546,764 |
| Sep 18, 2024 | 1.49 | 1.54 | 1.45 | 1.47 | 1.47 | -2.00% | 602,539 |
| Sep 17, 2024 | 1.49 | 1.51 | 1.47 | 1.50 | 1.50 | -0.66% | 516,446 |
| Sep 16, 2024 | 1.53 | 1.55 | 1.49 | 1.51 | 1.51 | -1.31% | 372,144 |
| Sep 13, 2024 | 1.52 | 1.55 | 1.50 | 1.53 | 1.53 | 1.32% | 570,513 |
| Sep 12, 2024 | 1.43 | 1.52 | 1.43 | 1.51 | 1.51 | 7.09% | 881,157 |
| Sep 11, 2024 | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | 2.17% | 399,103 |
| Sep 10, 2024 | 1.31 | 1.39 | 1.30 | 1.38 | 1.38 | 4.55% | 536,605 |
| Sep 9, 2024 | 1.31 | 1.33 | 1.29 | 1.32 | 1.32 | 0.76% | 323,661 |
| Sep 6, 2024 | 1.32 | 1.35 | 1.29 | 1.31 | 1.31 | -2.24% | 625,261 |
| Sep 5, 2024 | 1.38 | 1.42 | 1.34 | 1.34 | 1.34 | -2.19% | 579,176 |
| Sep 4, 2024 | 1.38 | 1.41 | 1.35 | 1.37 | 1.37 | -2.14% | 605,861 |
| Sep 3, 2024 | 1.44 | 1.44 | 1.35 | 1.40 | 1.40 | -4.11% | 912,462 |
| Aug 30, 2024 | 1.53 | 1.55 | 1.46 | 1.46 | 1.46 | -5.19% | 387,047 |
| Aug 29, 2024 | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | - | 540,736 |
| Aug 28, 2024 | 1.55 | 1.55 | 1.49 | 1.54 | 1.54 | -1.28% | 696,611 |
| Aug 27, 2024 | 1.55 | 1.58 | 1.54 | 1.56 | 1.56 | -0.64% | 479,070 |
| Aug 26, 2024 | 1.61 | 1.62 | 1.56 | 1.57 | 1.57 | -1.88% | 385,208 |
| Aug 23, 2024 | 1.58 | 1.63 | 1.52 | 1.60 | 1.60 | 1.91% | 1,096,029 |
| Aug 22, 2024 | 1.57 | 1.58 | 1.53 | 1.57 | 1.57 | -1.88% | 714,570 |
| Aug 21, 2024 | 1.62 | 1.63 | 1.54 | 1.60 | 1.60 | -2.44% | 635,077 |
| Aug 20, 2024 | 1.57 | 1.64 | 1.54 | 1.64 | 1.64 | 6.49% | 1,631,979 |
| Aug 19, 2024 | 1.42 | 1.55 | 1.42 | 1.54 | 1.54 | 8.45% | 1,233,303 |
| Aug 16, 2024 | 1.45 | 1.47 | 1.40 | 1.42 | 1.42 | -1.39% | 996,424 |
| Aug 15, 2024 | 1.45 | 1.46 | 1.39 | 1.44 | 1.44 | -0.69% | 1,029,654 |
| Aug 14, 2024 | 1.32 | 1.45 | 1.32 | 1.45 | 1.45 | 5.84% | 1,555,919 |
| Aug 13, 2024 | 1.32 | 1.40 | 1.32 | 1.37 | 1.37 | 3.01% | 949,938 |
| Aug 12, 2024 | 1.34 | 1.40 | 1.32 | 1.33 | 1.33 | -0.75% | 1,472,940 |
| Aug 9, 2024 | 1.46 | 1.52 | 1.24 | 1.34 | 1.34 | -14.65% | 3,269,075 |
| Aug 8, 2024 | 1.56 | 1.60 | 1.55 | 1.57 | 1.57 | 0.64% | 771,588 |
| Aug 7, 2024 | 1.58 | 1.61 | 1.51 | 1.56 | 1.56 | - | 1,592,064 |
| Aug 6, 2024 | 1.57 | 1.63 | 1.55 | 1.56 | 1.56 | -2.50% | 363,360 |
| Aug 5, 2024 | 1.48 | 1.66 | 1.39 | 1.60 | 1.60 | -5.33% | 1,423,232 |
| Aug 2, 2024 | 1.76 | 1.78 | 1.64 | 1.69 | 1.69 | -3.43% | 1,273,438 |
| Aug 1, 2024 | 1.83 | 1.83 | 1.71 | 1.75 | 1.75 | -3.85% | 810,618 |
| Jul 31, 2024 | 1.75 | 1.85 | 1.75 | 1.82 | 1.82 | 4.60% | 801,545 |
| Jul 30, 2024 | 1.77 | 1.77 | 1.71 | 1.74 | 1.74 | -0.57% | 481,905 |
| Jul 29, 2024 | 1.77 | 1.81 | 1.73 | 1.75 | 1.75 | -1.69% | 701,396 |
| Jul 26, 2024 | 1.77 | 1.80 | 1.74 | 1.78 | 1.78 | 2.30% | 854,521 |
| Jul 25, 2024 | 1.71 | 1.76 | 1.67 | 1.74 | 1.74 | -1.14% | 1,164,202 |
| Jul 24, 2024 | 1.79 | 1.86 | 1.75 | 1.76 | 1.76 | -1.12% | 1,215,464 |
| Jul 23, 2024 | 1.75 | 1.79 | 1.70 | 1.78 | 1.78 | 1.14% | 1,044,832 |
| Jul 22, 2024 | 1.79 | 1.80 | 1.73 | 1.76 | 1.76 | -1.68% | 1,238,746 |
| Jul 19, 2024 | 1.81 | 1.84 | 1.78 | 1.79 | 1.79 | -3.76% | 988,073 |
| Jul 18, 2024 | 1.90 | 1.90 | 1.82 | 1.86 | 1.86 | -1.59% | 1,181,800 |
| Jul 17, 2024 | 2.00 | 2.00 | 1.88 | 1.89 | 1.89 | -3.57% | 1,719,896 |
| Jul 16, 2024 | 1.92 | 2.00 | 1.91 | 1.96 | 1.96 | 3.70% | 2,083,528 |
| Jul 15, 2024 | 1.82 | 1.95 | 1.82 | 1.89 | 1.89 | 3.85% | 1,292,102 |
| Jul 12, 2024 | 1.79 | 1.85 | 1.77 | 1.82 | 1.82 | -0.55% | 1,391,116 |
| Jul 11, 2024 | 1.81 | 1.85 | 1.77 | 1.83 | 1.83 | 2.23% | 1,482,007 |
| Jul 10, 2024 | 1.79 | 1.84 | 1.79 | 1.79 | 1.79 | - | 659,277 |
| Jul 9, 2024 | 1.80 | 1.84 | 1.77 | 1.79 | 1.79 | - | 1,196,618 |
| Jul 8, 2024 | 1.82 | 1.83 | 1.77 | 1.79 | 1.79 | -3.24% | 1,748,744 |
| Jul 5, 2024 | 1.77 | 1.88 | 1.77 | 1.85 | 1.85 | 4.52% | 1,183,429 |
| Jul 3, 2024 | 1.72 | 1.80 | 1.72 | 1.77 | 1.77 | 3.51% | 1,058,737 |
| Jul 2, 2024 | 1.72 | 1.76 | 1.70 | 1.71 | 1.71 | -1.16% | 721,806 |
| Jul 1, 2024 | 1.72 | 1.75 | 1.69 | 1.73 | 1.73 | 0.58% | 860,273 |
| Jun 28, 2024 | 1.73 | 1.75 | 1.70 | 1.72 | 1.72 | - | 638,532 |
| Jun 27, 2024 | 1.72 | 1.80 | 1.71 | 1.72 | 1.72 | -0.58% | 686,004 |
| Jun 26, 2024 | 1.70 | 1.77 | 1.68 | 1.73 | 1.73 | 1.76% | 965,238 |
| Jun 25, 2024 | 1.75 | 1.77 | 1.69 | 1.70 | 1.70 | -2.30% | 614,983 |
| Jun 24, 2024 | 1.67 | 1.75 | 1.65 | 1.74 | 1.74 | 6.10% | 1,033,495 |
| Jun 21, 2024 | 1.74 | 1.74 | 1.62 | 1.64 | 1.64 | -4.65% | 1,134,946 |
| Jun 20, 2024 | 1.62 | 1.73 | 1.60 | 1.72 | 1.72 | 8.18% | 1,244,064 |
| Jun 18, 2024 | 1.54 | 1.62 | 1.50 | 1.59 | 1.59 | 1.92% | 981,820 |
| Jun 17, 2024 | 1.56 | 1.58 | 1.52 | 1.56 | 1.56 | - | 979,841 |
| Jun 14, 2024 | 1.54 | 1.58 | 1.53 | 1.56 | 1.56 | 1.96% | 537,386 |
| Jun 13, 2024 | 1.55 | 1.60 | 1.50 | 1.53 | 1.53 | -3.77% | 1,173,214 |