Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Galiano Gold Inc
(NY:
GAU
)
1.690
+0.050 (+3.05%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
1.670
1.680
1.550
1.600
2,676,334
-0.05(-3.03%)
Apr 29, 2024
1.600
1.730
1.595
1.650
3,952,557
+0.07(+4.43%)
Apr 26, 2024
1.520
1.580
1.500
1.580
1,199,221
+0.07(+4.64%)
Apr 25, 2024
1.440
1.520
1.385
1.510
1,184,604
+0.08(+5.59%)
Apr 24, 2024
1.490
1.510
1.420
1.430
1,002,226
-0.04(-2.72%)
Apr 23, 2024
1.400
1.500
1.380
1.470
1,088,552
+0.01(+0.68%)
Apr 22, 2024
1.420
1.470
1.360
1.460
1,641,804
-0.02(-1.35%)
Apr 19, 2024
1.500
1.520
1.450
1.480
960,250
-0.02(-1.33%)
Apr 18, 2024
1.520
1.530
1.460
1.500
1,011,083
+0.00(+0.00%)
Apr 17, 2024
1.510
1.550
1.450
1.500
1,984,401
+0.05(+3.45%)
Apr 16, 2024
1.370
1.470
1.370
1.450
1,703,176
+0.04(+2.84%)
Apr 15, 2024
1.400
1.440
1.310
1.410
4,370,696
-0.01(-0.70%)
Apr 12, 2024
1.540
1.600
1.420
1.420
3,289,165
-0.12(-7.79%)
Apr 11, 2024
1.550
1.555
1.485
1.540
1,178,588
+0.02(+1.32%)
Apr 10, 2024
1.470
1.530
1.390
1.520
2,032,373
-0.01(-0.65%)
Apr 09, 2024
1.530
1.560
1.470
1.530
1,023,583
+0.04(+2.68%)
Apr 08, 2024
1.590
1.590
1.440
1.490
1,710,011
-0.06(-3.87%)
Apr 05, 2024
1.490
1.580
1.460
1.550
1,792,841
+0.06(+4.03%)
Apr 04, 2024
1.480
1.500
1.440
1.490
1,552,423
-0.03(-1.97%)
Apr 03, 2024
1.540
1.540
1.430
1.520
2,098,086
+0.02(+1.33%)
Apr 02, 2024
1.400
1.500
1.320
1.500
1,957,126
+0.12(+8.70%)
Apr 01, 2024
1.470
1.530
1.340
1.380
2,696,984
-0.02(-1.43%)
Mar 28, 2024
1.340
1.410
1.284
1.400
1,391,965
+0.09(+6.87%)
Mar 27, 2024
1.310
1.330
1.260
1.310
897,046
+0.01(+0.77%)
Mar 26, 2024
1.350
1.350
1.260
1.300
1,057,570
-0.05(-3.70%)
Mar 25, 2024
1.210
1.350
1.190
1.350
1,766,522
+0.18(+15.38%)
Mar 22, 2024
1.210
1.210
1.160
1.170
516,799
-0.04(-3.31%)
Mar 21, 2024
1.190
1.230
1.170
1.210
899,284
+0.06(+5.22%)
Mar 20, 2024
1.100
1.180
1.100
1.150
361,130
+0.04(+3.60%)
Mar 19, 2024
1.080
1.140
1.050
1.110
260,148
-0.02(-1.77%)
Mar 18, 2024
1.220
1.220
1.090
1.130
419,472
-0.07(-5.83%)
Mar 15, 2024
1.190
1.200
1.170
1.200
689,218
+0.01(+0.84%)
Mar 14, 2024
1.230
1.230
1.160
1.190
389,420
-0.04(-3.25%)
Mar 13, 2024
1.180
1.230
1.120
1.230
935,320
+0.06(+5.13%)
Mar 12, 2024
1.190
1.190
1.120
1.170
701,012
-0.02(-1.68%)
Mar 11, 2024
1.160
1.190
1.130
1.190
785,526
+0.04(+3.48%)
Mar 08, 2024
1.110
1.180
1.100
1.150
757,235
+0.04(+3.60%)
Mar 07, 2024
1.140
1.147
1.070
1.110
641,696
-0.02(-1.77%)
Mar 06, 2024
1.150
1.150
1.060
1.130
693,650
+0.01(+0.89%)
Mar 05, 2024
1.170
1.190
1.080
1.120
749,114
-0.02(-1.75%)
Mar 04, 2024
1.040
1.180
1.010
1.140
1,306,118
+0.10(+9.62%)
Mar 01, 2024
0.9647
1.040
0.9059
1.040
566,947
+0.09(+9.46%)
Feb 29, 2024
0.9600
0.9650
0.9413
0.9501
204,136
+0.01(+1.07%)
Feb 28, 2024
0.9139
0.9443
0.9139
0.9400
246,914
+0.02(+2.29%)
Feb 27, 2024
0.9000
0.9396
0.8921
0.9190
471,668
+0.03(+3.02%)
Feb 26, 2024
0.8900
0.9103
0.8921
0.8921
122,626
-0.01(-0.88%)
Feb 23, 2024
0.9319
0.9319
0.8900
0.9000
331,183
-0.03(-2.89%)
Feb 22, 2024
0.9900
0.9900
0.9001
0.9268
440,890
-0.07(-7.31%)
Feb 21, 2024
0.9998
1.020
0.9702
0.9999
301,914
-0.00(-0.01%)
Feb 20, 2024
0.9300
1.040
0.9343
1.000
757,202
+0.09(+9.89%)
Feb 16, 2024
0.8900
0.9399
0.8100
0.9100
736,635
-0.01(-0.91%)
Feb 15, 2024
0.9000
0.9298
0.8901
0.9184
347,810
+0.02(+1.81%)
Feb 14, 2024
0.8856
0.9200
0.8856
0.9021
224,666
-0.03(-2.98%)
Feb 13, 2024
0.9230
0.9298
0.8901
0.9298
245,723
+0.00(+0.52%)
Feb 12, 2024
0.9700
0.9700
0.9100
0.9250
307,717
-0.02(-2.22%)
Feb 09, 2024
0.9039
0.9478
0.9000
0.9460
170,193
+0.05(+5.71%)
Feb 08, 2024
0.9000
0.9050
0.8900
0.8949
256,491
+0.00(+0.54%)
Feb 07, 2024
0.8943
0.9049
0.8683
0.8901
93,112
-0.00(-0.01%)
Feb 06, 2024
0.8700
0.8987
0.8000
0.8902
423,462
+0.01(+1.38%)
Feb 05, 2024
0.9250
0.9250
0.8781
0.8781
153,421
-0.05(-5.29%)
Feb 02, 2024
0.9295
0.9393
0.8913
0.9271
189,574
-0.03(-3.15%)
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
.