Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Galiano Gold Inc. (GAU)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.4727+0.0312 (+7.07%)
At close: 03:59PM EDT
0.4800 +0.01 (+1.54%)
After hours: 07:16PM EDT
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 20220.44000.47000.44000.47000.4700257,000
Sep 27, 20220.46000.46000.43000.44000.4400230,400
Sep 26, 20220.45000.46000.43000.43000.4300337,800
Sep 23, 20220.48000.48000.45000.46000.4600505,400
Sep 22, 20220.50000.51000.48000.49000.4900330,700
Sep 21, 20220.50000.53000.49000.53000.5300275,200
Sep 20, 20220.49000.50000.48000.49000.4900219,000
Sep 19, 20220.50000.50000.48000.48000.4800117,700
Sep 16, 20220.49000.50000.49000.50000.5000301,600
Sep 15, 20220.50000.51000.49000.49000.4900233,100
Sep 14, 20220.51000.52000.49000.50000.5000355,600
Sep 13, 20220.52000.52000.50000.51000.5100342,500
Sep 12, 20220.51000.53000.50000.52000.5200458,000
Sep 09, 20220.50000.51000.49000.51000.5100578,200
Sep 08, 20220.47000.50000.47000.50000.5000481,400
Sep 07, 20220.48000.50000.47000.49000.4900529,700
Sep 06, 20220.46000.49000.46000.47000.4700292,500
Sep 02, 20220.48000.49000.48000.49000.4900315,300
Sep 01, 20220.49000.49000.46000.48000.4800257,500
Aug 31, 20220.47000.49000.46000.49000.4900350,000
Aug 30, 20220.49000.49000.45000.47000.4700353,100
Aug 29, 20220.49000.49000.47000.47000.4700141,300
Aug 26, 20220.51000.51000.47000.49000.4900507,200
Aug 25, 20220.49000.51000.49000.50000.5000185,600
Aug 24, 20220.48000.50000.48000.49000.4900150,800
Aug 23, 20220.45000.48000.45000.48000.4800163,700
Aug 22, 20220.45000.46000.44000.46000.4600136,200
Aug 19, 20220.47000.47000.46000.47000.4700485,000
Aug 18, 20220.49000.49000.47000.47000.4700224,200
Aug 17, 20220.52000.52000.48000.49000.4900621,500
Aug 16, 20220.50000.51000.49000.51000.5100422,000
Aug 15, 20220.50000.50000.47000.49000.4900759,100
Aug 12, 20220.46000.50000.46000.49000.4900770,300
Aug 11, 20220.46000.46000.44000.44000.4400131,000
Aug 10, 20220.45000.46000.43000.46000.4600371,800
Aug 09, 20220.45000.46000.44000.45000.4500241,900
Aug 08, 20220.43000.45000.43000.44000.4400218,200
Aug 05, 20220.45000.45000.42000.43000.4300175,300
Aug 04, 20220.43000.46000.41000.45000.4500349,800
Aug 03, 20220.43000.43000.41000.41000.4100246,000
Aug 02, 20220.43000.46000.42000.43000.4300259,000
Aug 01, 20220.43000.44000.42000.42000.4200164,300
Jul 29, 20220.42000.44000.41000.42000.4200219,200
Jul 28, 20220.40000.43000.39000.42000.4200608,300
Jul 27, 20220.39000.40000.39000.39000.3900208,500
Jul 26, 20220.39000.39000.38000.39000.3900299,400
Jul 25, 20220.38000.39000.38000.38000.380076,900
Jul 22, 20220.39000.40000.38000.39000.3900222,300
Jul 21, 20220.39000.39000.38000.39000.3900266,800
Jul 20, 20220.39000.39000.38000.39000.3900358,300
Jul 19, 20220.39000.39000.38000.39000.390082,300
Jul 18, 20220.38000.39000.38000.39000.3900109,000
Jul 15, 20220.38000.39000.38000.38000.3800209,600
Jul 14, 20220.39000.39000.37000.38000.3800402,600
Jul 13, 20220.38000.40000.38000.40000.4000216,500
Jul 12, 20220.38000.39000.37000.39000.3900138,200
Jul 11, 20220.39000.40000.36000.37000.3700680,100
Jul 08, 20220.39000.40000.38000.39000.3900548,000
Jul 07, 20220.38000.39000.38000.39000.3900170,200
Jul 06, 20220.39000.40000.38000.38000.3800241,700
Jul 05, 20220.42000.42000.38000.40000.4000665,400
Jul 01, 20220.39000.43000.39000.42000.4200329,100
Jun 30, 20220.41000.42000.40000.40000.4000330,500
Jun 29, 20220.40000.45000.39000.42000.4200862,500
Jun 28, 20220.41000.41000.39000.39000.390083,500
Jun 27, 20220.39000.41000.39000.41000.4100188,200
Jun 24, 20220.40000.40000.38000.40000.4000231,400
Jun 23, 20220.41000.41000.39000.39000.3900131,200
Jun 22, 20220.42000.42000.40000.40000.400094,400
Jun 21, 20220.39000.42000.39000.42000.4200289,500
Jun 17, 20220.42000.42000.36000.36000.3600645,900
Jun 16, 20220.40000.42000.39000.41000.4100300,000
Jun 15, 20220.41000.43000.40000.41000.4100224,800
Jun 14, 20220.42000.42000.40000.41000.4100322,500
Jun 13, 20220.46000.46000.41000.43000.4300252,800
Jun 10, 20220.43000.47000.42000.45000.4500547,700
Jun 09, 20220.44000.46000.44000.44000.4400195,500
Jun 08, 20220.43000.45000.43000.44000.4400171,600
Jun 07, 20220.47000.47000.44000.44000.4400240,500
Jun 06, 20220.45000.46000.44000.45000.4500323,700
Jun 03, 20220.43000.44000.42000.44000.4400367,000
Jun 02, 20220.40000.43000.40000.42000.4200487,500
Jun 01, 20220.39000.41000.38000.40000.4000185,500
May 31, 20220.40000.41000.38000.39000.3900260,700
May 27, 20220.40000.41000.39000.40000.400072,700
May 26, 20220.39000.41000.38000.40000.4000262,000
May 25, 20220.40000.42000.38000.38000.3800670,200
May 24, 20220.41000.42000.40000.40000.4000422,900
May 23, 20220.42000.42000.41000.41000.4100141,500
May 20, 20220.42000.42000.40000.40000.4000158,800
May 19, 20220.42000.43000.40000.42000.4200469,800
May 18, 20220.41000.42000.40000.40000.4000151,600
May 17, 20220.40000.42000.40000.42000.4200204,500
May 16, 20220.40000.41000.39000.41000.4100146,400
May 13, 20220.39000.40000.38000.39000.3900413,500
May 12, 20220.37000.41000.37000.38000.3800724,200
May 11, 20220.42000.43000.40000.40000.4000428,200
May 10, 20220.42000.44000.37000.41000.4100555,000
May 09, 20220.43000.46000.42000.42000.4200822,600
May 06, 20220.46000.50000.45000.45000.4500200,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement