Galiano Gold Inc. (GAU)
NYSEAMERICAN: GAU · Real-Time Price · USD
2.090
0.00 (0.00%)
Aug 14, 2026, 4:00 PM EDT - Market closed
Galiano Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2.12 | 2.20 | 2.09 | 2.09 | 2.09 | - | 2,860,950 |
| Aug 13, 2026 | 2.09 | 2.14 | 2.05 | 2.09 | 2.09 | - | 2,942,277 |
| Aug 12, 2026 | 2.15 | 2.16 | 2.06 | 2.09 | 2.09 | -0.48% | 5,237,315 |
| Aug 11, 2026 | 2.00 | 2.11 | 1.98 | 2.10 | 2.10 | 5.00% | 3,225,876 |
| Aug 10, 2026 | 2.06 | 2.06 | 1.94 | 2.00 | 2.00 | -2.91% | 3,198,551 |
| Aug 7, 2026 | 2.02 | 2.12 | 1.99 | 2.06 | 2.06 | 5.64% | 2,887,027 |
| Aug 6, 2026 | 1.92 | 1.97 | 1.90 | 1.95 | 1.95 | 1.04% | 2,325,097 |
| Aug 5, 2026 | 1.88 | 1.95 | 1.87 | 1.93 | 1.93 | 7.22% | 3,124,777 |
| Aug 4, 2026 | 1.80 | 1.84 | 1.79 | 1.80 | 1.80 | 1.69% | 2,453,903 |
| Aug 3, 2026 | 1.77 | 1.78 | 1.74 | 1.77 | 1.77 | 1.72% | 1,142,942 |
| Jul 31, 2026 | 1.75 | 1.77 | 1.69 | 1.74 | 1.74 | -2.79% | 4,667,087 |
| Jul 30, 2026 | 1.79 | 1.80 | 1.74 | 1.79 | 1.79 | 2.29% | 3,264,596 |
| Jul 29, 2026 | 1.72 | 1.80 | 1.66 | 1.75 | 1.75 | 0.57% | 6,542,599 |
| Jul 28, 2026 | 1.81 | 1.82 | 1.73 | 1.74 | 1.74 | -4.92% | 2,432,808 |
| Jul 27, 2026 | 1.89 | 1.90 | 1.80 | 1.83 | 1.83 | -1.61% | 2,044,652 |
| Jul 24, 2026 | 1.87 | 1.89 | 1.82 | 1.86 | 1.86 | 1.09% | 2,867,903 |
| Jul 23, 2026 | 1.87 | 1.87 | 1.79 | 1.84 | 1.84 | -3.66% | 2,964,288 |
| Jul 22, 2026 | 1.88 | 2.01 | 1.88 | 1.91 | 1.91 | 3.24% | 4,572,182 |
| Jul 21, 2026 | 1.81 | 1.86 | 1.79 | 1.85 | 1.85 | 5.11% | 2,466,723 |
| Jul 20, 2026 | 1.73 | 1.76 | 1.70 | 1.76 | 1.76 | 2.33% | 2,051,866 |
| Jul 17, 2026 | 1.72 | 1.78 | 1.68 | 1.72 | 1.72 | -2.27% | 1,687,399 |
| Jul 16, 2026 | 1.82 | 1.82 | 1.72 | 1.76 | 1.76 | -4.35% | 3,648,840 |
| Jul 15, 2026 | 1.83 | 1.87 | 1.80 | 1.84 | 1.84 | 1.10% | 3,291,446 |
| Jul 14, 2026 | 1.86 | 1.90 | 1.80 | 1.82 | 1.82 | 1.11% | 1,696,721 |
| Jul 13, 2026 | 1.84 | 1.87 | 1.78 | 1.80 | 1.80 | -3.74% | 1,685,415 |
| Jul 10, 2026 | 1.88 | 1.91 | 1.86 | 1.87 | 1.87 | -1.58% | 1,598,745 |
| Jul 9, 2026 | 1.87 | 1.93 | 1.85 | 1.90 | 1.90 | 2.70% | 2,393,098 |
| Jul 8, 2026 | 1.85 | 1.88 | 1.81 | 1.85 | 1.85 | -2.63% | 1,978,931 |
| Jul 7, 2026 | 1.96 | 1.97 | 1.87 | 1.90 | 1.90 | -3.55% | 2,988,215 |
| Jul 6, 2026 | 1.98 | 2.07 | 1.95 | 1.97 | 1.97 | -0.51% | 2,547,294 |
| Jul 2, 2026 | 1.98 | 2.07 | 1.95 | 1.98 | 1.98 | 3.66% | 6,453,866 |
| Jul 1, 2026 | 1.86 | 1.95 | 1.86 | 1.91 | 1.91 | 2.14% | 3,424,121 |
| Jun 30, 2026 | 1.88 | 1.90 | 1.85 | 1.87 | 1.87 | - | 1,813,921 |
| Jun 29, 2026 | 1.89 | 1.89 | 1.84 | 1.87 | 1.87 | -2.09% | 3,432,153 |
| Jun 26, 2026 | 1.90 | 1.97 | 1.88 | 1.91 | 1.91 | 2.14% | 2,410,923 |
| Jun 25, 2026 | 1.85 | 1.90 | 1.80 | 1.87 | 1.87 | 4.47% | 6,046,419 |
| Jun 24, 2026 | 1.84 | 1.86 | 1.75 | 1.79 | 1.79 | -6.28% | 6,829,108 |
| Jun 23, 2026 | 1.96 | 2.00 | 1.90 | 1.91 | 1.91 | -5.45% | 7,172,211 |
| Jun 22, 2026 | 2.14 | 2.14 | 2.01 | 2.02 | 2.02 | -8.18% | 4,842,132 |
| Jun 18, 2026 | 2.19 | 2.24 | 2.12 | 2.20 | 2.20 | - | 9,950,097 |
| Jun 17, 2026 | 2.28 | 2.37 | 2.19 | 2.20 | 2.20 | -3.08% | 2,065,942 |
| Jun 16, 2026 | 2.26 | 2.29 | 2.22 | 2.27 | 2.27 | 1.79% | 3,292,573 |
| Jun 15, 2026 | 2.23 | 2.30 | 2.20 | 2.23 | 2.23 | 5.69% | 3,939,263 |
| Jun 12, 2026 | 2.06 | 2.13 | 2.02 | 2.11 | 2.11 | 3.43% | 2,708,583 |
| Jun 11, 2026 | 1.95 | 2.04 | 1.92 | 2.04 | 2.04 | 5.15% | 3,602,826 |
| Jun 10, 2026 | 1.98 | 2.03 | 1.92 | 1.94 | 1.94 | -5.37% | 3,143,534 |
| Jun 9, 2026 | 2.06 | 2.08 | 1.97 | 2.05 | 2.05 | - | 2,265,366 |
| Jun 8, 2026 | 2.03 | 2.10 | 2.02 | 2.05 | 2.05 | 0.99% | 2,709,528 |
| Jun 5, 2026 | 2.16 | 2.18 | 2.01 | 2.03 | 2.03 | -8.97% | 4,084,337 |
| Jun 4, 2026 | 2.19 | 2.27 | 2.18 | 2.23 | 2.23 | 3.72% | 3,123,713 |