Galiano Gold Inc (GAU) Historical Stock Data
1.65 ↓0.03 (-1.79%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GAU is up 0.87% a day on average. There have been 17 days where Galiano Gold Inc closed green and 13 days where GAU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.70 | 1.65 | ↓$0.05 (-2.94%) | 1.61 | 1.77 | 2.80M |
| 2024-05-02 | 1.69 | 1.68 | ↓$0.01 (-0.59%) | 1.63 | 1.76 | 2.25M |
| 2024-05-01 | 1.62 | 1.70 | ↑$0.08 (4.94%) | 1.59 | 1.73 | 1.90M |
| 2024-04-30 | 1.67 | 1.60 | ↓$0.07 (-4.19%) | 1.55 | 1.68 | 2.68M |
| 2024-04-29 | 1.60 | 1.65 | ↑$0.05 (3.12%) | 1.60 | 1.73 | 3.95M |
| 2024-04-26 | 1.52 | 1.58 | ↑$0.06 (3.95%) | 1.50 | 1.58 | 1.20M |
| 2024-04-25 | 1.44 | 1.51 | ↑$0.07 (4.86%) | 1.39 | 1.52 | 1.18M |
| 2024-04-24 | 1.49 | 1.43 | ↓$0.06 (-4.03%) | 1.42 | 1.51 | 1M |
| 2024-04-23 | 1.40 | 1.47 | ↑$0.07 (5.00%) | 1.38 | 1.50 | 1.09M |
| 2024-04-22 | 1.42 | 1.46 | ↑$0.04 (2.82%) | 1.36 | 1.47 | 1.64M |
| 2024-04-19 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.45 | 1.52 | 0.96M |
| 2024-04-18 | 1.52 | 1.50 | ↓$0.02 (-1.32%) | 1.46 | 1.53 | 1.01M |
| 2024-04-17 | 1.51 | 1.50 | ↓$0.01 (-0.66%) | 1.45 | 1.55 | 1.98M |
| 2024-04-16 | 1.37 | 1.45 | ↑$0.08 (5.84%) | 1.37 | 1.47 | 1.70M |
| 2024-04-15 | 1.40 | 1.41 | ↑$0.01 (0.71%) | 1.31 | 1.44 | 4.37M |
| 2024-04-12 | 1.54 | 1.42 | ↓$0.12 (-7.79%) | 1.42 | 1.60 | 3.29M |
| 2024-04-11 | 1.55 | 1.54 | ↓$0.01 (-0.65%) | 1.49 | 1.56 | 1.18M |
| 2024-04-10 | 1.47 | 1.52 | ↑$0.05 (3.40%) | 1.39 | 1.53 | 2.03M |
| 2024-04-09 | 1.53 | 1.53 | ↑$0.00 (0.00%) | 1.47 | 1.56 | 1.02M |
| 2024-04-08 | 1.59 | 1.49 | ↓$0.10 (-6.29%) | 1.44 | 1.59 | 1.71M |
| 2024-04-05 | 1.49 | 1.55 | ↑$0.06 (4.03%) | 1.46 | 1.58 | 1.79M |
| 2024-04-04 | 1.48 | 1.49 | ↑$0.01 (0.68%) | 1.44 | 1.50 | 1.55M |
| 2024-04-03 | 1.54 | 1.52 | ↓$0.02 (-1.30%) | 1.43 | 1.54 | 2.10M |
| 2024-04-02 | 1.40 | 1.50 | ↑$0.10 (7.14%) | 1.32 | 1.50 | 1.96M |
| 2024-04-01 | 1.47 | 1.38 | ↓$0.09 (-6.12%) | 1.34 | 1.53 | 2.70M |
| 2024-03-29 | 1.34 | 1.40 | ↑$0.06 (4.48%) | 1.28 | 1.41 | 1.39M |
| 2024-03-28 | 1.34 | 1.40 | ↑$0.06 (4.48%) | 1.28 | 1.41 | 1.39M |
| 2024-03-27 | 1.31 | 1.31 | ↑$0.00 (0.00%) | 1.26 | 1.33 | 897.05K |
| 2024-03-26 | 1.35 | 1.30 | ↓$0.05 (-3.70%) | 1.26 | 1.35 | 1.06M |
| 2024-03-25 | 1.21 | 1.35 | ↑$0.14 (11.57%) | 1.19 | 1.35 | 1.77M |
Create an account or log in to view more rows.
$GAU Starting a small position
$GAU Call or puts monday?
$GAU when's the offering?
$GAU Call or puts monday?
$GAU keep inchin
$GAU This may be your last opportunity to buy on the cheap??
$GAU come to papa
$GAU Longs will be rewarded handsomely
$GAU no pain no gain
$GAU Holding Pattern