Galiano Gold Inc. (GAU)
NYSEAMERICAN: GAU · Real-Time Price · USD
1.285
-0.065 (-4.81%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Galiano Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20251.331.331.261.291.29-4.44%1,156,635
Apr 22, 20251.401.411.341.351.35-3.57%1,152,333
Apr 21, 20251.401.401.341.401.404.48%1,087,057
Apr 17, 20251.391.401.331.341.34-4.96%1,345,260
Apr 16, 20251.391.411.371.411.416.82%1,334,472
Apr 15, 20251.381.381.321.321.32-3.65%1,010,342
Apr 14, 20251.291.381.281.371.374.58%1,080,482
Apr 11, 20251.281.401.271.311.317.38%2,121,452
Apr 10, 20251.131.251.131.221.225.17%1,452,441
Apr 9, 20251.071.181.061.161.1612.62%1,938,896
Apr 8, 20251.101.121.011.031.03-3.74%1,653,641
Apr 7, 20251.041.141.001.071.070.94%828,688
Apr 4, 20251.161.171.061.061.06-10.17%1,129,764
Apr 3, 20251.131.191.121.181.182.61%812,342
Apr 2, 20251.161.181.131.151.15-0.86%607,640
Apr 1, 20251.221.241.161.161.16-6.45%967,025
Mar 31, 20251.261.261.191.241.240.81%821,461
Mar 28, 20251.291.291.231.231.23-2.38%810,023
Mar 27, 20251.281.301.241.261.260.80%735,201
Mar 26, 20251.251.281.241.251.250.81%932,070
Mar 25, 20251.251.271.231.241.24-551,417
Mar 24, 20251.271.271.221.241.24-0.80%574,555
Mar 21, 20251.301.301.251.251.25-4.58%689,958
Mar 20, 20251.321.331.301.311.31-2.24%386,089
Mar 19, 20251.261.341.251.341.347.20%860,313
Mar 18, 20251.321.361.251.251.25-10.71%1,504,102
Mar 17, 20251.341.431.331.401.403.70%496,001
Mar 14, 20251.371.371.331.351.350.75%592,668
Mar 13, 20251.241.351.221.341.347.20%1,962,819
Mar 12, 20251.231.281.201.251.251.63%584,786
Mar 11, 20251.161.241.161.231.236.03%980,127
Mar 10, 20251.241.241.141.161.16-7.20%1,879,472
Mar 7, 20251.261.291.221.251.250.81%861,584
Mar 6, 20251.201.261.201.241.241.64%1,115,911
Mar 5, 20251.171.231.161.221.225.17%621,732
Mar 4, 20251.171.171.101.161.160.87%848,040
Mar 3, 20251.161.181.131.151.151.77%513,480
Feb 28, 20251.131.161.111.131.13-3.42%612,197
Feb 27, 20251.251.251.171.171.17-7.14%569,257
Feb 26, 20251.211.271.211.261.263.28%603,828
Feb 25, 20251.261.271.211.221.22-4.69%341,012
Feb 24, 20251.291.311.231.281.28-0.78%551,417
Feb 21, 20251.331.331.271.291.29-2.27%1,908,547
Feb 20, 20251.281.351.281.321.323.13%765,545
Feb 19, 20251.271.291.251.281.280.79%152,769
Feb 18, 20251.291.291.251.271.270.79%359,256
Feb 14, 20251.301.371.251.261.26-4.55%805,269
Feb 13, 20251.291.331.261.321.322.33%674,150
Feb 12, 20251.261.301.241.291.293.20%346,487
Feb 11, 20251.251.281.241.251.25-0.79%553,031