Galiano Gold Inc. (GAU)
NYSEAMERICAN: GAU · Real-Time Price · USD
1.220
-0.020 (-1.61%)
At close: Dec 20, 2024, 4:00 PM
1.230
+0.010 (0.82%)
After-hours: Dec 20, 2024, 6:50 PM EST
Galiano Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 426,212 |
| Dec 19, 2024 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 3.33% | 452,683 |
| Dec 18, 2024 | 1.25 | 1.27 | 1.19 | 1.20 | 1.20 | -5.51% | 578,700 |
| Dec 17, 2024 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -2.31% | 559,295 |
| Dec 16, 2024 | 1.33 | 1.34 | 1.28 | 1.30 | 1.30 | -2.26% | 716,227 |
| Dec 13, 2024 | 1.31 | 1.33 | 1.29 | 1.33 | 1.33 | 1.53% | 435,000 |
| Dec 12, 2024 | 1.36 | 1.37 | 1.31 | 1.31 | 1.31 | -5.07% | 516,202 |
| Dec 11, 2024 | 1.34 | 1.39 | 1.33 | 1.38 | 1.38 | 2.99% | 647,800 |
| Dec 10, 2024 | 1.34 | 1.36 | 1.31 | 1.34 | 1.34 | 1.52% | 525,853 |
| Dec 9, 2024 | 1.33 | 1.40 | 1.32 | 1.32 | 1.32 | 0.76% | 810,600 |
| Dec 6, 2024 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -2.24% | 317,350 |
| Dec 5, 2024 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -2.19% | 334,088 |
| Dec 4, 2024 | 1.39 | 1.41 | 1.36 | 1.37 | 1.37 | -2.14% | 243,532 |
| Dec 3, 2024 | 1.35 | 1.43 | 1.35 | 1.40 | 1.40 | 5.26% | 389,507 |
| Dec 2, 2024 | 1.35 | 1.42 | 1.33 | 1.33 | 1.33 | -5.67% | 600,089 |
| Nov 29, 2024 | 1.46 | 1.47 | 1.40 | 1.41 | 1.41 | -2.08% | 420,109 |
| Nov 27, 2024 | 1.43 | 1.46 | 1.41 | 1.44 | 1.44 | 2.86% | 347,237 |
| Nov 26, 2024 | 1.45 | 1.45 | 1.38 | 1.40 | 1.40 | -2.78% | 553,758 |
| Nov 25, 2024 | 1.41 | 1.53 | 1.38 | 1.44 | 1.44 | -3.36% | 1,137,506 |
| Nov 22, 2024 | 1.41 | 1.49 | 1.39 | 1.49 | 1.49 | 7.19% | 481,200 |
| Nov 21, 2024 | 1.42 | 1.43 | 1.36 | 1.39 | 1.39 | -2.11% | 781,100 |
| Nov 20, 2024 | 1.45 | 1.45 | 1.38 | 1.42 | 1.42 | -1.39% | 389,300 |
| Nov 19, 2024 | 1.53 | 1.53 | 1.42 | 1.44 | 1.44 | -2.70% | 696,036 |
| Nov 18, 2024 | 1.43 | 1.53 | 1.43 | 1.48 | 1.48 | 4.96% | 552,601 |
| Nov 15, 2024 | 1.46 | 1.49 | 1.39 | 1.41 | 1.41 | -4.08% | 454,488 |
| Nov 14, 2024 | 1.45 | 1.48 | 1.42 | 1.47 | 1.47 | 1.38% | 297,300 |
| Nov 13, 2024 | 1.45 | 1.52 | 1.40 | 1.45 | 1.45 | 1.40% | 1,338,500 |
| Nov 12, 2024 | 1.38 | 1.46 | 1.33 | 1.43 | 1.43 | 2.14% | 882,027 |
| Nov 11, 2024 | 1.45 | 1.45 | 1.35 | 1.40 | 1.40 | -4.76% | 1,472,503 |
| Nov 8, 2024 | 1.61 | 1.61 | 1.44 | 1.47 | 1.47 | -7.55% | 1,516,393 |
| Nov 7, 2024 | 1.60 | 1.63 | 1.57 | 1.59 | 1.59 | - | 689,259 |
| Nov 6, 2024 | 1.57 | 1.61 | 1.55 | 1.59 | 1.59 | -1.85% | 420,997 |
| Nov 5, 2024 | 1.64 | 1.68 | 1.59 | 1.62 | 1.62 | -1.22% | 509,930 |
| Nov 4, 2024 | 1.70 | 1.71 | 1.61 | 1.64 | 1.64 | -2.96% | 746,628 |
| Nov 1, 2024 | 1.71 | 1.77 | 1.67 | 1.69 | 1.69 | -1.17% | 327,000 |
| 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% | 898,200 |
| 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% | 707,300 |
| 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% | 2,280,700 |
| 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% | 317,100 |
| 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 | - | 629,200 |
| Oct 8, 2024 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 401,000 |
| 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% | 639,600 |
| 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% | 665,600 |
| Sep 24, 2024 | 1.45 | 1.52 | 1.44 | 1.49 | 1.49 | 2.76% | 805,700 |
| 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% | 901,600 |
| 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% | 625,300 |
| Sep 5, 2024 | 1.38 | 1.42 | 1.34 | 1.34 | 1.34 | -2.19% | 579,200 |
| Sep 4, 2024 | 1.38 | 1.41 | 1.35 | 1.37 | 1.37 | -2.14% | 611,238 |
| Sep 3, 2024 | 1.44 | 1.44 | 1.35 | 1.40 | 1.40 | -4.11% | 912,500 |
| 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% | 479,100 |
| 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% | 635,100 |
| Aug 20, 2024 | 1.57 | 1.64 | 1.54 | 1.64 | 1.64 | 6.49% | 1,632,000 |
| 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% | 1,029,700 |
| 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% | 3,269,100 |
| Aug 8, 2024 | 1.56 | 1.60 | 1.55 | 1.57 | 1.57 | 0.64% | 771,600 |
| Aug 7, 2024 | 1.58 | 1.61 | 1.51 | 1.56 | 1.56 | - | 1,592,100 |
| 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 |