Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galiano Gold Inc (NY: GAU )

1.780 -0.010 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Feb 28, 2023 0.5178 0.5249 0.5100 0.5201 316,514 +0.01(+1.72%)
Feb 27, 2023 0.5099 0.5258 0.4950 0.5113 210,480 +0.00(+0.85%)
Feb 24, 2023 0.4870 0.5090 0.4870 0.5070 312,400 +0.01(+2.14%)
Feb 23, 2023 0.5040 0.5098 0.4800 0.4964 395,503 -0.01(-2.11%)
Feb 22, 2023 0.5200 0.5200 0.4836 0.5071 400,173 -0.01(-2.26%)
Feb 21, 2023 0.5400 0.5401 0.5011 0.5188 520,232 -0.02(-3.93%)
Feb 17, 2023 0.5603 0.5649 0.5400 0.5400 303,610 -0.02(-4.42%)
Feb 16, 2023 0.5700 0.5843 0.5603 0.5650 160,068 -0.01(-0.88%)
Feb 15, 2023 0.5700 0.5893 0.5600 0.5700 1,387,715 -0.00(-0.73%)
Feb 14, 2023 0.5700 0.5907 0.5700 0.5742 335,601 -0.01(-1.00%)
Feb 13, 2023 0.5726 0.5800 0.5650 0.5800 147,960 +0.00(+0.52%)
Feb 10, 2023 0.5755 0.5899 0.5700 0.5770 121,004 -0.00(-0.19%)
Feb 09, 2023 0.5900 0.5998 0.5750 0.5781 347,207 -0.02(-3.17%)
Feb 08, 2023 0.5900 0.6000 0.5811 0.5970 439,115 +0.02(+3.11%)
Feb 07, 2023 0.5615 0.5852 0.5615 0.5790 408,694 +0.01(+1.90%)
Feb 06, 2023 0.5705 0.6046 0.5600 0.5682 546,672 -0.03(-5.06%)
Feb 03, 2023 0.6000 0.6100 0.5871 0.5985 195,905 -0.01(-1.97%)
Feb 02, 2023 0.6001 0.6177 0.5900 0.6105 700,391 +0.00(+0.35%)
Feb 01, 2023 0.6200 0.6200 0.5992 0.6084 284,154 -0.00(-0.26%)
Jan 31, 2023 0.5928 0.6165 0.5900 0.6100 282,180 +0.01(+1.24%)
Jan 30, 2023 0.6080 0.6098 0.6002 0.6025 132,041 -0.01(-1.94%)
Jan 27, 2023 0.6100 0.6200 0.6100 0.6144 149,939 -0.01(-0.90%)
Jan 26, 2023 0.6300 0.6300 0.6100 0.6200 455,248 +0.01(+1.67%)
Jan 25, 2023 0.6100 0.6140 0.6000 0.6098 518,368 -0.00(-0.03%)
Jan 24, 2023 0.5860 0.6100 0.5813 0.6100 1,304,280 +0.03(+5.12%)
Jan 23, 2023 0.5800 0.5840 0.5733 0.5803 202,810 +0.01(+1.22%)
Jan 20, 2023 0.5800 0.5900 0.5716 0.5733 313,059 +0.01(+2.37%)
Jan 19, 2023 0.5700 0.5810 0.5600 0.5600 357,974 -0.00(-0.71%)
Jan 18, 2023 0.5800 0.5890 0.5640 0.5640 131,449 +0.00(+0.00%)
Jan 17, 2023 0.5800 0.5860 0.5640 0.5640 311,112 -0.02(-2.83%)
Jan 13, 2023 0.5859 0.5859 0.5701 0.5804 189,564 +0.01(+0.94%)
Jan 12, 2023 0.5900 0.5900 0.5736 0.5750 240,637 -0.01(-0.88%)
Jan 11, 2023 0.5793 0.5850 0.5700 0.5801 265,751 +0.01(+1.77%)
Jan 10, 2023 0.5800 0.5844 0.5565 0.5700 342,686 +0.01(+2.02%)
Jan 09, 2023 0.5450 0.5699 0.5422 0.5587 449,272 +0.02(+3.65%)
Jan 06, 2023 0.5180 0.5440 0.5005 0.5390 463,140 +0.02(+4.05%)
Jan 05, 2023 0.5291 0.5305 0.5160 0.5180 137,611 -0.01(-2.76%)
Jan 04, 2023 0.5399 0.5400 0.5200 0.5327 297,495 +0.00(+0.89%)
Jan 03, 2023 0.5334 0.5400 0.5111 0.5280 228,549 +0.01(+1.54%)
Dec 30, 2022 0.5010 0.5255 0.5010 0.5200 264,689 +0.00(+0.46%)
Dec 29, 2022 0.5200 0.5260 0.5074 0.5176 227,963 +0.01(+1.67%)
Dec 28, 2022 0.5300 0.5420 0.5041 0.5091 346,931 -0.02(-3.03%)
Dec 27, 2022 0.5084 0.5420 0.5001 0.5250 440,236 +0.01(+1.65%)
Dec 23, 2022 0.5200 0.5200 0.4980 0.5165 250,442 -0.00(-0.48%)
Dec 22, 2022 0.5300 0.5366 0.5000 0.5190 189,007 -0.01(-1.59%)
Dec 21, 2022 0.5118 0.5398 0.5062 0.5274 373,219 +0.00(+0.63%)
Dec 20, 2022 0.4914 0.5241 0.4914 0.5241 316,211 +0.03(+5.03%)
Dec 19, 2022 0.4900 0.5100 0.4800 0.4990 612,930 +0.03(+6.97%)
Dec 16, 2022 0.5124 0.5130 0.4200 0.4665 10,063,445 -0.06(-11.98%)
Dec 15, 2022 0.5062 0.5300 0.4810 0.5300 771,101 +0.00(+0.74%)
Dec 14, 2022 0.5199 0.5364 0.5015 0.5261 528,063 +0.01(+1.19%)
Dec 13, 2022 0.5038 0.5199 0.4850 0.5199 952,612 +0.03(+5.24%)
Dec 12, 2022 0.5100 0.5135 0.4822 0.4940 1,168,169 -0.04(-6.79%)
Dec 09, 2022 0.5531 0.5676 0.5140 0.5300 200,056 -0.02(-3.99%)
Dec 08, 2022 0.5475 0.5600 0.5475 0.5520 60,369 +0.00(+0.73%)
Dec 07, 2022 0.5612 0.5737 0.5475 0.5480 354,924 -0.01(-2.33%)
Dec 06, 2022 0.5800 0.5800 0.5611 0.5611 60,272 -0.01(-1.02%)
Dec 05, 2022 0.5900 0.5930 0.5573 0.5669 341,664 -0.03(-4.40%)
Dec 02, 2022 0.5850 0.5930 0.5700 0.5930 162,787 +0.00(+0.00%)
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.