Galiano Gold Inc. (NY: GAU )

1.260 +0.030 (+2.44%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 1.230 1.260 1.220 1.260 82,205 +0.03(+2.44%)
Dec 23, 2024 1.220 1.245 1.200 1.230 183,852 +0.01(+0.82%)
Dec 20, 2024 1.230 1.260 1.220 1.220 426,248 -0.01(-0.81%)
Dec 19, 2024 1.220 1.240 1.210 1.230 420,135 +0.03(+2.50%)
Dec 18, 2024 1.250 1.270 1.190 1.200 578,650 -0.07(-5.51%)
Dec 17, 2024 1.300 1.308 1.260 1.270 559,181 -0.03(-2.31%)
Dec 16, 2024 1.330 1.340 1.280 1.300 716,117 -0.03(-2.26%)
Dec 13, 2024 1.310 1.330 1.290 1.330 434,984 +0.02(+1.53%)
Dec 12, 2024 1.360 1.365 1.310 1.310 516,202 -0.07(-5.07%)
Dec 11, 2024 1.340 1.390 1.330 1.380 647,102 +0.04(+2.99%)
Dec 10, 2024 1.340 1.360 1.310 1.340 525,828 +0.02(+1.52%)
Dec 09, 2024 1.330 1.395 1.320 1.320 810,571 +0.01(+0.76%)
Dec 06, 2024 1.350 1.350 1.300 1.310 317,350 -0.03(-2.24%)
Dec 05, 2024 1.370 1.380 1.330 1.340 333,938 -0.03(-2.19%)
Dec 04, 2024 1.390 1.410 1.360 1.370 243,451 -0.03(-2.14%)
Dec 03, 2024 1.350 1.430 1.350 1.400 389,507 +0.07(+5.26%)
Dec 02, 2024 1.350 1.420 1.330 1.330 599,981 -0.08(-5.67%)
Nov 29, 2024 1.460 1.470 1.400 1.410 420,109 -0.03(-2.08%)
Nov 27, 2024 1.430 1.460 1.410 1.440 347,237 +0.04(+2.86%)
Nov 26, 2024 1.450 1.450 1.380 1.400 553,729 -0.04(-2.78%)
Nov 25, 2024 1.410 1.530 1.390 1.440 1,137,460 -0.05(-3.36%)
Nov 22, 2024 1.410 1.490 1.390 1.490 481,178 +0.10(+7.19%)
Nov 21, 2024 1.420 1.425 1.360 1.390 781,079 -0.03(-2.11%)
Nov 20, 2024 1.450 1.450 1.380 1.420 388,845 -0.02(-1.39%)
Nov 19, 2024 1.530 1.530 1.420 1.440 695,877 -0.04(-2.70%)
Nov 18, 2024 1.430 1.530 1.430 1.480 552,596 +0.07(+4.96%)
Nov 15, 2024 1.460 1.490 1.390 1.410 454,488 -0.06(-4.08%)
Nov 14, 2024 1.450 1.480 1.420 1.470 297,250 +0.02(+1.38%)
Nov 13, 2024 1.450 1.520 1.400 1.450 1,338,490 +0.02(+1.40%)
Nov 12, 2024 1.380 1.460 1.330 1.430 882,002 +0.03(+2.14%)
Nov 11, 2024 1.450 1.450 1.351 1.400 1,472,479 -0.07(-4.76%)
Nov 08, 2024 1.610 1.610 1.440 1.470 1,516,393 -0.12(-7.55%)
Nov 07, 2024 1.600 1.630 1.570 1.590 688,960 +0.00(+0.00%)
Nov 06, 2024 1.570 1.610 1.550 1.590 420,846 -0.03(-1.85%)
Nov 05, 2024 1.640 1.680 1.590 1.620 509,878 -0.02(-1.22%)
Nov 04, 2024 1.700 1.710 1.610 1.640 746,495 -0.05(-2.96%)
Nov 01, 2024 1.710 1.770 1.670 1.690 326,963 -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 1.410 542,215 +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%)
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 following
Privacy Policy and Terms and Conditions.