• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Galiano Gold Inc (NY: GAU )

    1.690 -0.020 (-1.17%)
    Official Closing Price Updated: 8:00 PM EDT, Nov 1, 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 01, 2024 1.710 1.770 1.670 1.690 326,956 -0.02(-1.17%)
    Oct 31, 2024 1.770 1.770 1.660 1.710 571,614 -0.08(-4.47%)
    Oct 30, 2024 1.810 1.810 1.720 1.790 550,900 +0.01(+0.56%)
    Oct 29, 2024 1.720 1.820 1.720 1.780 898,160 +0.04(+2.30%)
    Oct 28, 2024 1.750 1.780 1.700 1.740 1,350,423 -0.02(-1.14%)
    Oct 25, 2024 1.830 1.850 1.750 1.760 707,254 -0.05(-2.76%)
    Oct 24, 2024 1.750 1.840 1.745 1.810 846,263 +0.06(+3.43%)
    Oct 23, 2024 1.760 1.760 1.675 1.750 1,268,417 +0.05(+2.94%)
    Oct 22, 2024 1.690 1.700 1.620 1.700 1,037,092 +0.04(+2.41%)
    Oct 21, 2024 1.580 1.670 1.570 1.660 2,280,584 +0.18(+12.16%)
    Oct 18, 2024 1.410 1.530 1.410 1.480 2,349,618 +0.07(+4.96%)
    Oct 17, 2024 1.480 1.480 1.400 1.410 569,168 -0.04(-2.76%)
    Oct 16, 2024 1.450 1.490 1.440 1.450 351,933 +0.00(+0.00%)
    Oct 15, 2024 1.420 1.480 1.390 1.450 765,525 +0.01(+0.69%)
    Oct 14, 2024 1.430 1.450 1.410 1.440 317,095 +0.01(+0.70%)
    Oct 11, 2024 1.410 1.430 1.400 1.430 542,010 +0.03(+2.14%)
    Oct 10, 2024 1.340 1.400 1.320 1.400 580,120 +0.05(+3.70%)
    Oct 09, 2024 1.330 1.350 1.300 1.350 629,186 +0.00(+0.00%)
    Oct 08, 2024 1.360 1.375 1.340 1.350 400,993 -0.03(-2.17%)
    Oct 07, 2024 1.390 1.405 1.360 1.380 382,872 -0.03(-2.13%)
    Oct 04, 2024 1.410 1.440 1.380 1.410 542,240 +0.01(+0.71%)
    Oct 03, 2024 1.420 1.425 1.380 1.400 446,913 -0.05(-3.45%)
    Oct 02, 2024 1.450 1.450 1.400 1.450 633,236 +0.01(+0.69%)
    Oct 01, 2024 1.420 1.459 1.404 1.440 601,441 +0.02(+1.41%)
    Sep 30, 2024 1.420 1.430 1.400 1.420 639,582 -0.01(-0.70%)
    Sep 27, 2024 1.490 1.490 1.410 1.430 503,991 -0.05(-3.38%)
    Sep 26, 2024 1.520 1.540 1.470 1.480 871,131 -0.04(-2.63%)
    Sep 25, 2024 1.500 1.545 1.480 1.520 665,550 +0.03(+2.01%)
    Sep 24, 2024 1.450 1.518 1.440 1.490 805,427 +0.04(+2.76%)
    Sep 23, 2024 1.490 1.490 1.435 1.450 581,647 -0.04(-2.68%)
    Sep 20, 2024 1.500 1.500 1.440 1.490 901,571 +0.02(+1.36%)
    Sep 19, 2024 1.500 1.505 1.430 1.470 546,764 +0.00(+0.00%)
    Sep 18, 2024 1.490 1.540 1.450 1.470 602,539 -0.03(-2.00%)
    Sep 17, 2024 1.490 1.510 1.470 1.500 516,446 -0.01(-0.66%)
    Sep 16, 2024 1.530 1.550 1.490 1.510 372,144 -0.02(-1.31%)
    Sep 13, 2024 1.520 1.550 1.500 1.530 570,513 +0.02(+1.32%)
    Sep 12, 2024 1.430 1.520 1.430 1.510 881,122 +0.10(+7.09%)
    Sep 11, 2024 1.380 1.419 1.370 1.410 399,103 +0.03(+2.17%)
    Sep 10, 2024 1.310 1.390 1.295 1.380 536,591 +0.06(+4.55%)
    Sep 09, 2024 1.310 1.330 1.290 1.320 323,661 +0.01(+0.76%)
    Sep 06, 2024 1.320 1.350 1.290 1.310 625,261 -0.03(-2.24%)
    Sep 05, 2024 1.380 1.420 1.340 1.340 579,173 -0.03(-2.19%)
    Sep 04, 2024 1.380 1.410 1.350 1.370 611,171 -0.03(-2.14%)
    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.