Skip to main content
Galiano Gold Inc. (GAU)
NYSEAMERICAN: GAU · Real-Time Price · USD
1.290
-0.030 (-2.27%)
At close: Feb 21, 2025, 4:00 PM
1.300
+0.010 (0.78%)
After-hours: Feb 21, 2025, 6:24 PM EST

Galiano Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 10, 20251.211.271.201.261.265.88%1,736,098
Feb 7, 20251.201.221.171.191.19-547,601
Feb 6, 20251.201.221.181.191.19-2.46%793,426
Feb 5, 20251.161.241.161.221.225.17%880,667
Feb 4, 20251.151.171.131.161.161.75%489,779
Feb 3, 20251.111.171.091.141.141.79%647,862
Jan 31, 20251.151.151.091.121.12-1.75%570,193
Jan 30, 20251.181.201.111.141.14-3.39%1,963,891
Jan 29, 20251.191.221.081.181.180.85%1,602,532
Jan 28, 20251.151.201.141.171.172.63%791,554
Jan 27, 20251.151.161.121.141.14-2.56%637,568
Jan 24, 20251.181.211.171.171.17-353,748
Jan 23, 20251.151.191.121.171.17-586,873
Jan 22, 20251.161.171.131.171.173.54%593,402
Jan 21, 20251.071.161.071.131.133.67%1,685,182
Jan 17, 20251.111.121.071.091.09-2.68%943,819
Jan 16, 20251.161.181.091.121.12-3.45%1,446,923
Jan 15, 20251.241.241.141.161.16-6.45%1,363,169
Jan 14, 20251.251.271.201.241.24-0.80%1,983,073
Jan 13, 20251.251.261.201.251.25-484,061
Jan 10, 20251.271.291.241.251.25-1.57%775,052
Jan 8, 20251.281.291.241.271.27-0.78%402,871
Jan 7, 20251.281.331.261.281.280.79%352,499
Jan 6, 20251.301.301.261.271.27-2.31%424,956
Jan 3, 20251.301.321.261.301.30-0.76%240,322
Jan 2, 20251.241.331.241.311.316.50%771,199
Dec 31, 20241.221.261.221.231.230.82%471,295
Dec 30, 20241.251.261.211.221.22-3.17%421,590
Dec 27, 20241.241.261.241.261.260.80%269,376
Dec 26, 20241.241.261.221.251.25-0.79%389,667
Dec 24, 20241.231.261.221.261.262.44%82,205
Dec 23, 20241.221.251.201.231.230.82%183,852
Dec 20, 20241.231.261.221.221.22-1.61%426,248
Dec 19, 20241.221.241.211.241.243.33%452,683
Dec 18, 20241.251.271.191.201.20-5.51%578,670
Dec 17, 20241.301.311.261.271.27-2.31%559,295
Dec 16, 20241.331.341.281.301.30-2.26%716,227
Dec 13, 20241.311.331.291.331.331.53%434,984
Dec 12, 20241.361.371.311.311.31-5.07%516,202
Dec 11, 20241.341.391.331.381.382.99%647,785
Dec 10, 20241.341.361.311.341.341.52%525,853
Dec 9, 20241.331.401.321.321.320.76%810,595
Dec 6, 20241.351.351.301.311.31-2.24%317,350
Dec 5, 20241.371.381.331.341.34-2.19%334,088
Dec 4, 20241.391.411.361.371.37-2.14%243,532
Dec 3, 20241.351.431.351.401.405.26%389,507
Dec 2, 20241.351.421.331.331.33-5.67%600,089
Nov 29, 20241.461.471.401.411.41-2.08%420,109
Nov 27, 20241.431.461.411.441.442.86%347,237
Nov 26, 20241.451.451.381.401.40-2.78%553,758
Nov 25, 20241.411.531.381.441.44-3.36%1,137,506
Nov 22, 20241.411.491.391.491.497.19%481,178
Nov 21, 20241.421.431.361.391.39-2.11%781,093
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