Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Galiano Gold Inc (NY: GAU ) 1.640 +0.100 (+6.49%) Official Closing Price Updated: 8:00 PM EDT, Aug 20, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 20, 2024 1.570 1.640 1.540 1.640 1,631,978 +0.10(+6.49%) Aug 19, 2024 1.420 1.550 1.420 1.540 1,233,303 +0.12(+8.45%) Aug 16, 2024 1.450 1.470 1.395 1.420 996,424 -0.02(-1.39%) Aug 15, 2024 1.450 1.455 1.385 1.440 1,029,654 -0.01(-0.69%) Aug 14, 2024 1.320 1.450 1.320 1.450 1,555,919 +0.08(+5.84%) Aug 13, 2024 1.320 1.400 1.320 1.370 949,938 +0.04(+3.01%) Aug 12, 2024 1.340 1.395 1.315 1.330 1,472,940 -0.01(-0.75%) Aug 09, 2024 1.460 1.520 1.240 1.340 3,269,075 -0.23(-14.65%) Aug 08, 2024 1.560 1.600 1.545 1.570 771,534 +0.01(+0.64%) Aug 07, 2024 1.580 1.605 1.510 1.560 1,592,064 +0.00(+0.00%) Aug 06, 2024 1.570 1.629 1.550 1.560 363,360 -0.04(-2.50%) Aug 05, 2024 1.480 1.660 1.390 1.600 1,423,232 -0.09(-5.33%) Aug 02, 2024 1.760 1.778 1.640 1.690 1,273,438 -0.06(-3.43%) Aug 01, 2024 1.830 1.830 1.710 1.750 810,617 -0.07(-3.85%) Jul 31, 2024 1.750 1.850 1.750 1.820 801,545 +0.08(+4.60%) Jul 30, 2024 1.770 1.773 1.712 1.740 481,905 -0.01(-0.57%) Jul 29, 2024 1.770 1.805 1.730 1.750 701,371 -0.03(-1.69%) Jul 26, 2024 1.770 1.800 1.735 1.780 854,521 +0.04(+2.30%) Jul 25, 2024 1.710 1.760 1.670 1.740 1,164,202 -0.02(-1.14%) Jul 24, 2024 1.790 1.855 1.750 1.760 1,215,464 -0.02(-1.12%) Jul 23, 2024 1.750 1.790 1.700 1.780 1,044,802 +0.02(+1.14%) Jul 22, 2024 1.790 1.800 1.730 1.760 1,235,446 -0.03(-1.68%) Jul 19, 2024 1.810 1.840 1.780 1.790 988,073 -0.07(-3.76%) Jul 18, 2024 1.900 1.900 1.820 1.860 1,181,800 -0.03(-1.59%) Jul 17, 2024 2.000 2.000 1.880 1.890 1,719,749 -0.07(-3.57%) Jul 16, 2024 1.920 2.000 1.910 1.960 2,082,528 +0.07(+3.70%) Jul 15, 2024 1.820 1.950 1.820 1.890 1,292,102 +0.07(+3.85%) Jul 12, 2024 1.790 1.850 1.770 1.820 1,391,116 -0.01(-0.55%) Jul 11, 2024 1.810 1.850 1.770 1.830 1,482,007 +0.04(+2.23%) Jul 10, 2024 1.790 1.840 1.785 1.790 658,777 +0.00(+0.00%) Jul 09, 2024 1.800 1.840 1.770 1.790 1,196,618 +0.00(+0.00%) Jul 08, 2024 1.820 1.830 1.770 1.790 1,748,744 -0.06(-3.24%) Jul 05, 2024 1.770 1.880 1.770 1.850 1,183,429 +0.08(+4.52%) Jul 03, 2024 1.720 1.800 1.720 1.770 1,058,737 +0.06(+3.51%) Jul 02, 2024 1.720 1.760 1.700 1.710 721,922 -0.02(-1.16%) Jul 01, 2024 1.720 1.750 1.690 1.730 859,471 +0.01(+0.58%) Jun 28, 2024 1.730 1.745 1.695 1.720 638,532 +0.00(+0.00%) Jun 27, 2024 1.720 1.800 1.710 1.720 685,954 -0.01(-0.58%) Jun 26, 2024 1.700 1.770 1.680 1.730 965,237 +0.03(+1.76%) Jun 25, 2024 1.750 1.770 1.690 1.700 614,963 -0.04(-2.30%) Jun 24, 2024 1.670 1.750 1.650 1.740 1,033,495 +0.10(+6.10%) Jun 21, 2024 1.740 1.740 1.620 1.640 1,134,946 -0.08(-4.65%) Jun 20, 2024 1.620 1.730 1.600 1.720 1,244,057 +0.13(+8.18%) Jun 18, 2024 1.540 1.620 1.510 1.590 981,820 +0.03(+1.92%) Jun 17, 2024 1.560 1.580 1.520 1.560 979,840 +0.00(+0.00%) Jun 14, 2024 1.540 1.580 1.530 1.560 537,386 +0.03(+1.96%) Jun 13, 2024 1.550 1.600 1.500 1.530 1,173,114 -0.06(-3.77%) Jun 12, 2024 1.580 1.630 1.570 1.590 1,064,651 +0.03(+1.92%) Jun 11, 2024 1.630 1.630 1.540 1.560 768,703 -0.06(-3.70%) Jun 10, 2024 1.550 1.640 1.540 1.620 780,003 +0.05(+3.18%) Jun 07, 2024 1.650 1.673 1.520 1.570 2,239,647 -0.14(-8.19%) Jun 06, 2024 1.670 1.770 1.660 1.710 535,354 +0.03(+1.79%) Jun 05, 2024 1.630 1.720 1.620 1.680 1,214,852 +0.00(+0.00%) Jun 04, 2024 1.740 1.740 1.640 1.680 1,967,968 -0.09(-5.08%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.