GoGold Resources Inc. (FRA:GGD)
Germany
· Delayed Price · Currency is EUR 1.597
+0.013 (0.82%)
At close: Dec 5, 2025
GoGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.82% | - |
| Dec 4, 2025 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -2.28% | 4,000 |
| Dec 3, 2025 | 1.62 | 1.67 | 1.62 | 1.62 | 1.62 | 3.64% | 510 |
| Dec 2, 2025 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -7.35% | - |
| Dec 1, 2025 | 1.65 | 1.72 | 1.61 | 1.69 | 1.69 | 4.07% | 29,950 |
| Nov 28, 2025 | 1.46 | 1.65 | 1.46 | 1.62 | 1.62 | 11.86% | 9,900 |
| Nov 27, 2025 | 1.47 | 1.54 | 1.45 | 1.45 | 1.45 | -3.85% | 14,053 |
| Nov 26, 2025 | 1.42 | 1.52 | 1.42 | 1.51 | 1.51 | 4.00% | 5,000 |
| Nov 25, 2025 | 1.43 | 1.53 | 1.43 | 1.45 | 1.45 | 0.07% | 2,633 |
| Nov 24, 2025 | 1.48 | 1.48 | 1.39 | 1.45 | 1.45 | 5.15% | 10,200 |
| Nov 21, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | -8.68% | - |
| Nov 20, 2025 | 1.55 | 1.64 | 1.51 | 1.51 | 1.51 | -2.14% | 14,573 |
| Nov 19, 2025 | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | 7.68% | 1,300 |
| Nov 18, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -5.54% | - |
| Nov 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.36% | - |
| Nov 14, 2025 | 1.49 | 1.57 | 1.48 | 1.48 | 1.48 | -4.70% | 1,000 |
| Nov 13, 2025 | 1.61 | 1.69 | 1.52 | 1.55 | 1.55 | -13.23% | 44,100 |
| Nov 11, 2025 | 1.74 | 1.84 | 1.74 | 1.79 | 1.79 | 17.98% | 1,200 |
| Nov 10, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | 8.97% | - |
| Nov 7, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -3.20% | - |
| Nov 6, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | 1.05% | - |
| Nov 5, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -6.99% | - |
| Nov 4, 2025 | 1.52 | 1.56 | 1.52 | 1.53 | 1.53 | -3.71% | 3,947 |
| Nov 3, 2025 | 1.55 | 1.65 | 1.55 | 1.59 | 1.59 | 0.19% | 400 |
| Oct 31, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.18% | - |
| Oct 30, 2025 | 1.57 | 1.61 | 1.54 | 1.61 | 1.61 | 2.23% | - |
| Oct 29, 2025 | 1.55 | 1.60 | 1.52 | 1.57 | 1.57 | 1.68% | 1,000 |
| Oct 28, 2025 | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | 0.91% | - |
| Oct 27, 2025 | 1.61 | 1.67 | 1.52 | 1.53 | 1.53 | -3.77% | 2,505 |
| Oct 24, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | 0.95% | - |
| Oct 23, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.47% | - |
| Oct 22, 2025 | 1.57 | 1.66 | 1.54 | 1.54 | 1.54 | -2.29% | 1,300 |
| Oct 21, 2025 | 1.81 | 1.81 | 1.57 | 1.57 | 1.57 | -8.22% | 3,000 |
| Oct 20, 2025 | 1.72 | 1.75 | 1.72 | 1.72 | 1.72 | 3.31% | 3,000 |
| Oct 17, 2025 | 1.75 | 1.75 | 1.66 | 1.66 | 1.66 | -10.27% | - |
| Oct 16, 2025 | 1.72 | 1.85 | 1.71 | 1.85 | 1.85 | 8.44% | 1,000 |
| Oct 15, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -2.29% | - |
| Oct 14, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | 8.04% | - |
| Oct 13, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | -0.86% | - |
| Oct 10, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -2.40% | 850 |
| Oct 9, 2025 | 1.67 | 1.69 | 1.67 | 1.67 | 1.67 | -2.91% | - |
| Oct 8, 2025 | 1.62 | 1.77 | 1.62 | 1.72 | 1.72 | 2.14% | 9,949 |
| Oct 7, 2025 | 1.64 | 1.71 | 1.63 | 1.68 | 1.68 | 6.79% | 1,100 |
| Oct 6, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | 2.20% | - |
| Oct 3, 2025 | 1.57 | 1.67 | 1.54 | 1.54 | 1.54 | -3.02% | 610 |
| Oct 2, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.06% | - |
| Oct 1, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | 0.06% | - |
| Sep 30, 2025 | 1.66 | 1.66 | 1.59 | 1.59 | 1.59 | -4.39% | 3,000 |
| Sep 29, 2025 | 1.67 | 1.70 | 1.60 | 1.66 | 1.66 | 5.58% | 2,700 |
| Sep 26, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | 1.68% | 2,500 |
| Sep 25, 2025 | 1.54 | 1.62 | 1.54 | 1.55 | 1.55 | -1.90% | - |
| Sep 24, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -5.33% | - |
| Sep 23, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | 1.77% | - |
| Sep 22, 2025 | 1.58 | 1.72 | 1.57 | 1.64 | 1.64 | 10.66% | 1,500 |
| Sep 19, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | 0.27% | - |
| Sep 18, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -4.09% | - |
| Sep 17, 2025 | 1.55 | 1.58 | 1.54 | 1.54 | 1.54 | -2.90% | 1,500 |
| Sep 16, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | 1.67% | - |
| Sep 15, 2025 | 1.58 | 1.64 | 1.56 | 1.56 | 1.56 | -6.47% | 500 |
| Sep 12, 2025 | 1.69 | 1.70 | 1.60 | 1.67 | 1.67 | 2.39% | 15 |
| Sep 11, 2025 | 1.60 | 1.63 | 1.53 | 1.63 | 1.63 | 2.52% | 500 |
| Sep 10, 2025 | 1.53 | 1.66 | 1.53 | 1.59 | 1.59 | -1.06% | 3,000 |
| Sep 9, 2025 | 1.57 | 1.61 | 1.56 | 1.61 | 1.61 | 1.71% | 4,150 |
| Sep 8, 2025 | 1.53 | 1.58 | 1.51 | 1.58 | 1.58 | 1.15% | 1,000 |
| Sep 5, 2025 | 1.54 | 1.61 | 1.54 | 1.56 | 1.56 | 1.89% | 32 |
| Sep 4, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -2.36% | - |
| Sep 3, 2025 | 1.52 | 1.62 | 1.52 | 1.57 | 1.57 | 2.88% | 2,500 |
| Sep 2, 2025 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -3.96% | - |
| Sep 1, 2025 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 11.51% | 15,000 |
| Aug 29, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.26% | - |
| Aug 28, 2025 | 1.42 | 1.46 | 1.40 | 1.46 | 1.46 | 3.18% | 218 |
| Aug 27, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | 1.07% | - |
| Aug 26, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | 1.82% | - |
| Aug 25, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.62% | - |
| Aug 22, 2025 | 1.35 | 1.41 | 1.32 | 1.41 | 1.41 | 6.66% | 350 |
| Aug 21, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.94% | - |
| Aug 20, 2025 | 1.30 | 1.36 | 1.28 | 1.36 | 1.36 | 1.87% | 2,000 |
| Aug 19, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.33% | - |
| Aug 18, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | 1.42% | - |
| Aug 15, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -2.27% | - |
| Aug 14, 2025 | 1.39 | 1.48 | 1.37 | 1.37 | 1.37 | -2.36% | 50 |
| Aug 13, 2025 | 1.32 | 1.40 | 1.31 | 1.40 | 1.40 | 4.40% | 17,100 |
| Aug 12, 2025 | 1.36 | 1.40 | 1.34 | 1.34 | 1.34 | -2.12% | 2,000 |
| Aug 11, 2025 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | 1.03% | 7,524 |
| Aug 8, 2025 | 1.36 | 1.45 | 1.36 | 1.36 | 1.36 | 3.35% | 1,000 |
| Aug 7, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | 2.42% | - |
| Aug 6, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | 2.32% | - |
| Aug 5, 2025 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | 0.24% | - |
| Aug 4, 2025 | 1.26 | 1.33 | 1.25 | 1.25 | 1.25 | 1.13% | 1,500 |
| Aug 1, 2025 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -2.22% | - |
| Jul 31, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -1.94% | - |
| Jul 30, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.23% | - |
| Jul 29, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | 0.23% | - |
| Jul 28, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -5.75% | - |
| Jul 25, 2025 | 1.37 | 1.41 | 1.36 | 1.41 | 1.41 | 5.46% | 1,600 |
| Jul 24, 2025 | 1.38 | 1.45 | 1.34 | 1.34 | 1.34 | -5.58% | 1,500 |
| Jul 23, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 6.07% | - |
| Jul 22, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -4.85% | - |
| Jul 21, 2025 | 1.33 | 1.40 | 1.31 | 1.40 | 1.40 | 2.19% | 500 |
| Jul 18, 2025 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 4.02% | - |