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)

3.510 -0.040 (-1.13%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 3.550 0 -0.07(-1.93%)
Apr 01, 2026 3.590 3.700 3.500 3.620 245,786 +0.14(+4.02%)
Mar 31, 2026 3.310 3.490 3.310 3.480 391,107 +0.28(+8.75%)
Mar 30, 2026 3.210 3.270 3.150 3.200 244,276 +0.05(+1.59%)
Mar 27, 2026 3.040 3.180 3.010 3.150 426,120 +0.11(+3.62%)
Mar 26, 2026 3.070 3.210 3.040 3.040 502,811 -0.15(-4.70%)
Mar 25, 2026 3.270 3.270 3.170 3.190 345,582 +0.10(+3.24%)
Mar 24, 2026 3.200 3.200 3.010 3.090 737,465 -0.03(-0.96%)
Mar 23, 2026 3.040 3.160 3.000 3.120 759,660 +0.10(+3.31%)
Mar 20, 2026 3.150 3.150 2.920 3.020 2,443,283 -0.10(-3.21%)
Mar 19, 2026 3.060 3.160 3.000 3.120 652,759 -0.22(-6.59%)
Mar 18, 2026 3.400 3.430 3.310 3.340 790,739 -0.18(-5.11%)
Mar 17, 2026 3.600 3.680 3.500 3.520 564,924 -0.04(-1.12%)
Mar 16, 2026 3.500 3.600 3.410 3.560 593,646 +0.07(+2.01%)
Mar 13, 2026 3.960 3.960 3.470 3.490 1,129,158 -0.49(-12.31%)
Mar 12, 2026 4.140 4.150 3.960 3.980 313,866 -0.17(-4.10%)
Mar 11, 2026 4.200 4.200 3.970 4.150 430,712 -0.10(-2.35%)
Mar 10, 2026 4.330 4.410 4.230 4.250 382,446 +0.00(+0.00%)
Mar 09, 2026 4.130 4.290 3.990 4.250 482,193 -0.04(-0.93%)
Mar 06, 2026 4.240 4.360 4.110 4.290 523,253 -0.09(-2.05%)
Mar 05, 2026 4.400 4.430 4.260 4.380 461,110 -0.12(-2.67%)
Mar 04, 2026 4.540 4.570 4.410 4.500 535,380 +0.07(+1.58%)
Mar 03, 2026 4.640 4.590 4.250 4.430 1,186,885 -0.47(-9.59%)
Mar 02, 2026 4.860 4.910 4.590 4.900 2,696,090 +0.14(+2.94%)
Feb 27, 2026 4.670 4.790 4.560 4.760 595,393 +0.13(+2.81%)
Feb 26, 2026 4.510 4.660 4.420 4.630 433,363 +0.11(+2.43%)
Feb 25, 2026 4.460 4.640 4.430 4.520 1,501,713 +0.12(+2.73%)
Feb 24, 2026 4.170 4.430 4.140 4.400 719,233 +0.12(+2.80%)
Feb 23, 2026 4.250 4.420 4.220 4.280 611,718 +0.10(+2.39%)
Feb 20, 2026 4.160 4.210 3.980 4.180 409,773 +0.06(+1.46%)
Feb 19, 2026 3.820 4.130 3.800 4.120 488,476 +0.29(+7.57%)
Feb 18, 2026 3.890 3.930 3.760 3.830 678,562 +0.05(+1.32%)
Feb 17, 2026 3.960 4.000 3.680 3.780 793,494 -0.32(-7.80%)
Feb 13, 2026 4.100 0 +0.43(+11.72%)
Feb 12, 2026 4.230 4.230 3.650 3.670 465,203 -0.58(-13.65%)
Feb 11, 2026 4.150 4.270 4.050 4.250 526,447 +0.26(+6.52%)
Feb 10, 2026 3.810 4.000 3.780 3.990 256,643 +0.18(+4.72%)
Feb 09, 2026 3.620 3.830 3.600 3.810 1,387,500 +0.23(+6.42%)
Feb 06, 2026 3.420 3.580 3.360 3.580 505,788 +0.28(+8.48%)
Feb 05, 2026 3.520 3.600 3.290 3.300 496,715 -0.39(-10.57%)
Feb 04, 2026 3.820 3.840 3.470 3.690 918,694 -0.03(-0.81%)
Feb 03, 2026 3.910 3.920 3.630 3.720 1,152,957 +0.06(+1.64%)
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.