U.S. markets open in 8 hours 23 minutes

GoGold Resources Inc. (GLGDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.2000+0.0100 (+0.84%)
At close: 12:46PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20201.17001.20001.16001.20001.200024,700
Nov 25, 20201.17001.21001.17001.19001.190064,000
Nov 24, 20201.20001.20001.12001.17001.1700141,800
Nov 23, 20201.22001.23001.14001.15001.1500162,200
Nov 20, 20201.23001.26001.22001.23001.230098,400
Nov 19, 20201.19001.20001.18001.19001.190076,500
Nov 18, 20201.19001.20001.16001.20001.2000103,200
Nov 17, 20201.21001.21001.15001.18001.180067,900
Nov 16, 20201.18001.22001.16001.19001.1900110,700
Nov 13, 20201.20001.20001.17001.17001.170049,300
Nov 12, 20201.19001.20001.16001.16001.160050,600
Nov 11, 20201.17001.18001.16001.18001.180024,500
Nov 10, 20201.19001.20001.17001.18001.1800137,100
Nov 09, 20201.28001.28001.16001.21001.2100129,800
Nov 06, 20201.29001.31001.25001.29001.290099,400
Nov 05, 20201.13001.28001.13001.27001.2700156,300
Nov 04, 20201.16001.17001.10001.11001.110066,300
Nov 03, 20201.14001.20001.14001.19001.190086,900
Nov 02, 20201.14001.14001.08001.13001.1300143,900
Oct 30, 20201.10001.10001.04001.08001.0800107,600
Oct 29, 20201.07001.09001.07001.08001.080061,700
Oct 28, 20201.09001.10001.07001.09001.0900207,700
Oct 27, 20201.10001.15001.09001.13001.130049,000
Oct 26, 20201.15001.15001.10001.12001.120088,900
Oct 23, 20201.20001.20001.14001.15001.150068,800
Oct 22, 20201.22001.23001.15001.18001.1800100,400
Oct 21, 20201.26001.26001.22001.22001.220066,100
Oct 20, 20201.18001.24001.18001.22001.220065,800
Oct 19, 20201.26001.31001.20001.20001.2000116,200
Oct 16, 20201.31001.31001.28001.28001.280070,900
Oct 15, 20201.28001.30001.27001.28001.280061,900
Oct 14, 20201.32001.32001.26001.31001.3100158,300
Oct 13, 20201.30001.30001.21001.28001.2800235,900
Oct 12, 20201.25001.32001.24001.30001.3000109,100
Oct 09, 20201.17001.25001.17001.24001.2400136,000
Oct 08, 20201.10001.15001.10001.14001.140072,500
Oct 07, 20201.15001.15001.11001.11001.1100176,800
Oct 06, 20201.14001.15001.10001.11001.110078,100
Oct 05, 20201.15001.17001.12001.14001.140085,900
Oct 02, 20201.13001.15001.12001.13001.130030,300
Oct 01, 20201.16001.16001.13001.16001.1600110,000
Sep 30, 20201.15001.15001.10001.13001.130085,800
Sep 29, 20201.11001.14001.11001.13001.130098,000
Sep 28, 20201.13001.15001.11001.12001.1200104,300
Sep 25, 20201.13001.15001.10001.12001.1200155,000
Sep 24, 20201.03001.13001.02001.13001.1300225,000
Sep 23, 20201.16001.16001.05001.05001.0500387,200
Sep 22, 20201.16001.16001.13001.16001.160086,300
Sep 21, 20201.18001.19001.13001.15001.1500110,000
Sep 18, 20201.20001.22001.17001.19001.190049,000
Sep 17, 20201.18001.21001.17001.20001.200066,100
Sep 16, 20201.25001.25001.19001.21001.210087,400
Sep 15, 20201.23001.26001.20001.24001.240064,100
Sep 14, 20201.18001.23001.18001.21001.2100121,400
Sep 11, 20201.17001.23001.16001.17001.170069,900
Sep 10, 20201.26001.28001.18001.21001.2100109,800
Sep 09, 20201.18001.25001.17001.24001.2400285,200
Sep 08, 20201.11001.19001.11001.17001.170077,000
Sep 04, 20201.21001.21001.16001.20001.200072,600
Sep 03, 20201.19001.28001.14001.18001.1800558,900
Sep 02, 20201.25001.25001.15001.19001.1900303,200
Sep 01, 20201.29001.33001.27001.28001.280069,300
Aug 31, 20201.26001.29001.20001.28001.2800124,400
Aug 28, 20201.25001.26001.21001.23001.2300188,600
Aug 27, 20201.21001.27001.19001.22001.2200326,900
Aug 26, 20201.12001.26001.12001.22001.2200120,700
Aug 25, 20201.09001.17001.09001.15001.1500202,200
Aug 24, 20201.25001.28001.14001.18001.1800286,300
Aug 21, 20201.28001.29001.25001.25001.250058,100
Aug 20, 20201.30001.32001.28001.29001.2900102,000
Aug 19, 20201.26001.36001.26001.29001.2900173,400
Aug 18, 20201.30001.35001.27001.33001.3300272,600
Aug 17, 20201.34001.34001.25001.30001.3000314,100
Aug 14, 20201.29001.29001.22001.23001.2300141,400
Aug 13, 20201.28001.30001.25001.28001.2800207,200
Aug 12, 20201.25001.28001.23001.27001.2700103,200
Aug 11, 20201.20001.29001.20001.25001.2500249,600
Aug 10, 20201.40001.40001.30001.35001.3500234,200
Aug 07, 20201.31001.38001.22001.28001.2800316,000
Aug 06, 20201.35001.39001.33001.35001.3500143,000
Aug 05, 20201.30001.39001.29001.33001.3300255,600
Aug 04, 20201.18001.22001.16001.22001.2200108,400
Aug 03, 20201.20001.24001.18001.19001.1900129,000
Jul 31, 20201.16001.18001.14001.17001.170056,200
Jul 30, 20201.13001.15001.06001.15001.1500110,800
Jul 29, 20201.03001.16000.96001.13001.1300258,900
Jul 28, 20200.98001.02000.92001.01001.0100237,300
Jul 27, 20200.97001.04000.96000.98000.9800517,300
Jul 24, 20200.99001.00000.96000.98000.9800154,300
Jul 23, 20200.94001.04000.94000.97000.9700337,200
Jul 22, 20201.06001.06000.90001.00001.0000705,200
Jul 21, 20201.09001.09000.98001.01001.0100235,300
Jul 20, 20200.95001.02000.95001.00001.0000154,600
Jul 17, 20200.92000.96000.90000.94000.940070,600
Jul 16, 20200.93000.94000.90000.92000.9200131,900
Jul 15, 20200.85000.93000.85000.93000.930046,000
Jul 14, 20200.85000.90000.82000.87000.8700206,600
Jul 13, 20200.86000.94000.83000.90000.9000306,100
Jul 10, 20200.81000.85000.80000.85000.8500210,900
Jul 09, 20200.78000.81000.77000.80000.8000114,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...