ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Galiano Gold Inc (TSX:GAU)

3.720 +0.060 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2026 3.910 3.920 3.630 3.720 1,152,957 +0.06(+1.64%)
Feb 02, 2026 3.550 3.850 3.550 3.660 343,086 +0.08(+2.23%)
Jan 30, 2026 3.900 3.990 3.580 3.580 681,548 -0.63(-14.96%)
Jan 29, 2026 4.400 4.400 4.030 4.210 711,078 -0.07(-1.64%)
Jan 28, 2026 4.270 4.300 4.120 4.280 1,435,871 +0.08(+1.90%)
Jan 27, 2026 4.270 4.300 4.100 4.200 615,224 -0.06(-1.41%)
Jan 26, 2026 4.350 4.460 4.240 4.260 883,218 +0.02(+0.47%)
Jan 23, 2026 4.240 4.280 4.160 4.240 477,080 +0.01(+0.24%)
Jan 22, 2026 3.980 4.260 3.980 4.230 507,649 +0.26(+6.55%)
Jan 21, 2026 4.230 4.240 3.960 3.970 684,717 -0.18(-4.34%)
Jan 20, 2026 4.030 4.160 4.010 4.150 563,967 +0.06(+1.47%)
Jan 19, 2026 4.020 4.090 3.900 4.090 158,791 +0.20(+5.14%)
Jan 16, 2026 3.800 3.900 3.740 3.890 208,476 +0.01(+0.26%)
Jan 15, 2026 3.980 3.980 3.660 3.880 635,939 -0.18(-4.43%)
Jan 14, 2026 4.060 4.100 3.960 4.060 343,668 +0.07(+1.75%)
Jan 13, 2026 4.000 4.070 3.900 3.990 383,603 +0.03(+0.76%)
Jan 12, 2026 3.820 3.970 3.820 3.960 367,043 +0.26(+7.03%)
Jan 09, 2026 3.670 3.790 3.640 3.700 387,569 +0.01(+0.27%)
Jan 08, 2026 3.570 3.690 3.490 3.690 534,952 +0.06(+1.65%)
Jan 07, 2026 3.670 3.660 3.490 3.630 515,561 -0.11(-2.94%)
Jan 06, 2026 3.600 3.740 3.500 3.740 651,437 +0.17(+4.76%)
Jan 05, 2026 3.600 3.720 3.550 3.570 468,124 +0.05(+1.42%)
Jan 02, 2026 3.540 3.600 3.370 3.520 560,164 +0.03(+0.86%)
Dec 31, 2025 3.490 0 -0.05(-1.41%)
Dec 30, 2025 3.510 3.650 3.490 3.540 338,205 +0.13(+3.81%)
Dec 29, 2025 3.560 3.580 3.400 3.410 460,788 -0.20(-5.54%)
Dec 24, 2025 3.610 0 -0.08(-2.17%)
Dec 23, 2025 3.730 3.730 3.570 3.690 468,804 +0.01(+0.27%)
Dec 22, 2025 3.680 3.760 3.620 3.680 276,060 +0.09(+2.51%)
Dec 19, 2025 3.370 3.640 3.350 3.590 707,030 +0.24(+7.16%)
Dec 18, 2025 3.340 3.420 3.320 3.350 278,172 -0.03(-0.89%)
Dec 17, 2025 3.390 3.420 3.330 3.380 275,614 +0.09(+2.74%)
Dec 16, 2025 3.440 3.490 3.290 3.290 300,667 -0.16(-4.64%)
Dec 15, 2025 3.620 3.620 3.390 3.450 352,937 -0.08(-2.27%)
Dec 12, 2025 3.550 3.630 3.450 3.530 687,056 +0.06(+1.73%)
Dec 11, 2025 3.300 3.510 3.280 3.470 444,922 +0.16(+4.83%)
Dec 10, 2025 3.310 3.350 3.200 3.310 328,201 -0.01(-0.30%)
Dec 09, 2025 3.200 3.370 3.200 3.320 353,754 +0.12(+3.75%)
Dec 08, 2025 3.310 3.320 3.180 3.200 324,391 -0.11(-3.32%)
Dec 05, 2025 3.320 3.440 3.270 3.310 231,577 +0.02(+0.61%)
Dec 04, 2025 3.250 3.300 3.200 3.290 286,566 +0.01(+0.30%)
Dec 03, 2025 3.390 3.400 3.270 3.280 183,833 -0.07(-2.09%)
Dec 02, 2025 3.330 3.400 3.250 3.350 183,606 -0.01(-0.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.