Skip to main content
Galiano Gold Inc. (GAU)
NYSEAMERICAN: GAU · Real-Time Price · USD
1.880
-0.030 (-1.57%)
Jun 29, 2026, 3:26 PM EDT - Market open

Galiano Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20261.891.891.841.88--1.57%2,328,797
Jun 26, 20261.901.971.881.911.912.14%2,398,093
Jun 25, 20261.851.901.801.871.874.47%5,990,261
Jun 24, 20261.841.861.751.791.79-6.28%6,762,150
Jun 23, 20261.962.001.901.911.91-5.45%7,138,342
Jun 22, 20262.142.142.012.022.02-8.18%4,624,334
Jun 18, 20262.192.242.122.202.20-9,570,663
Jun 17, 20262.282.372.192.202.20-3.08%2,065,937
Jun 16, 20262.262.292.222.272.271.79%3,247,482
Jun 15, 20262.232.302.202.232.235.69%3,938,982
Jun 12, 20262.062.132.022.112.113.43%2,667,038
Jun 11, 20261.952.041.922.042.045.15%3,599,321
Jun 10, 20261.982.031.921.941.94-5.37%3,143,300
Jun 9, 20262.062.081.972.052.05-2,224,506
Jun 8, 20262.032.102.022.052.050.99%2,689,526
Jun 5, 20262.162.182.012.032.03-8.97%4,051,907
Jun 4, 20262.192.272.182.232.233.72%3,059,269
Jun 3, 20262.192.212.132.152.15-3.59%3,727,305
Jun 2, 20262.262.272.182.232.23-0.89%1,728,308
Jun 1, 20262.292.302.202.252.25-3.02%3,210,813
May 29, 20262.262.342.202.322.322.65%3,296,881
May 28, 20262.192.302.132.262.262.73%2,608,786
May 27, 20262.252.272.192.202.20-4.35%1,675,687
May 26, 20262.312.352.272.302.302.68%1,506,801
May 22, 20262.222.272.172.242.240.45%1,823,017
May 21, 20262.232.272.192.232.23-1.76%2,183,725
May 20, 20262.282.302.202.272.270.89%2,675,724
May 19, 20262.252.342.152.252.25-1.75%3,491,428
May 18, 20262.342.362.232.292.29-1.29%1,735,505
May 15, 20262.512.522.292.322.32-11.79%3,346,213
May 14, 20262.732.742.592.632.630.77%3,532,316
May 13, 20262.582.662.502.612.61-3,831,154
May 12, 20262.672.682.462.612.61-1.88%3,250,684
May 11, 20262.592.722.592.662.663.10%2,463,482
May 8, 20262.582.592.502.582.581.98%1,685,111
May 7, 20262.522.652.512.532.534.55%4,023,388
May 6, 20262.432.462.392.422.426.14%2,103,050
May 5, 20262.332.372.272.282.28-1,761,013
May 4, 20262.292.392.262.282.28-1.72%2,009,241
May 1, 20262.302.382.292.322.32-1,434,949
Apr 30, 20262.312.362.282.322.324.04%1,923,240
Apr 29, 20262.252.272.212.232.23-1.33%2,549,614
Apr 28, 20262.282.322.212.262.26-3.42%2,583,992
Apr 27, 20262.402.432.332.342.34-3.70%2,214,092
Apr 24, 20262.462.462.412.432.43-0.41%1,853,569
Apr 23, 20262.502.522.412.442.44-3.94%2,442,844
Apr 22, 20262.552.632.522.542.542.42%1,954,149
Apr 21, 20262.612.672.482.482.48-5.70%5,444,295
Apr 20, 20262.562.662.512.632.631.54%3,955,636
Apr 17, 20262.592.662.562.592.593.19%2,441,693
Apr 16, 20262.622.622.512.512.51-3.09%1,950,525
Apr 15, 20262.662.672.582.592.59-2.63%2,889,467
Apr 14, 20262.712.762.662.662.66-1,996,977
Apr 13, 20262.652.712.622.662.66-1.48%2,553,771
Apr 10, 20262.692.752.672.702.701.89%2,384,797
Apr 9, 20262.622.692.602.652.652.32%2,569,491
Apr 8, 20262.652.692.552.592.592.78%1,965,056
Apr 7, 20262.522.542.422.522.52-2,182,796
Apr 6, 20262.552.582.482.522.52-1.56%1,530,928
Apr 2, 20262.492.622.472.562.56-1.92%2,675,266
Apr 1, 20262.602.672.522.612.613.98%3,007,996
Mar 31, 20262.382.522.372.512.519.13%4,634,376
Mar 30, 20262.312.362.262.302.300.88%2,850,553
Mar 27, 20262.212.302.172.282.283.17%2,469,191
Mar 26, 20262.232.322.202.212.21-4.33%2,594,538
Mar 25, 20262.392.392.292.312.313.12%2,577,407
Mar 24, 20262.272.352.192.242.24-1.32%4,337,566
Mar 23, 20262.252.312.182.272.274.13%5,824,841
Mar 20, 20262.322.322.122.182.18-4.39%9,887,898
Mar 19, 20262.232.302.182.282.28-5.79%4,651,747
Mar 18, 20262.482.502.412.422.42-6.56%4,885,294
Mar 17, 20262.632.702.552.592.59-0.77%3,093,965
Mar 16, 20262.562.642.492.612.611.95%4,953,538
Mar 13, 20262.862.882.522.562.56-12.03%9,962,844
Mar 12, 20263.083.082.902.912.91-5.21%2,971,024
Mar 11, 20263.113.112.923.073.07-1.92%3,553,684
Mar 10, 20263.193.263.113.133.13-0.32%2,773,171
Mar 9, 20263.003.162.933.143.14-0.63%2,938,556
Mar 6, 20263.103.213.003.163.16-0.94%2,954,740
Mar 5, 20263.203.253.113.193.19-3.33%5,178,062
Mar 4, 20263.373.373.213.303.301.85%2,317,698
Mar 3, 20263.373.383.093.243.24-9.24%4,278,975
Mar 2, 20263.603.623.353.573.571.42%7,380,682
Feb 27, 20263.423.523.343.523.523.23%4,164,085
Feb 26, 20263.313.413.203.413.413.33%3,877,154
Feb 25, 20263.253.403.213.303.303.12%7,213,822
Feb 24, 20263.043.243.023.203.202.56%2,305,152
Feb 23, 20263.113.243.093.123.121.63%4,664,974
Feb 20, 20263.053.082.903.073.071.99%3,435,259
Feb 19, 20262.813.022.763.013.017.50%3,421,346
Feb 18, 20262.842.882.742.802.800.72%2,333,235
Feb 17, 20262.942.942.692.782.78-7.95%3,639,443
Feb 13, 20262.903.112.903.023.0210.62%5,121,532
Feb 12, 20263.123.132.682.732.73-13.06%4,926,673
Feb 11, 20263.073.152.973.143.146.80%5,694,565
Feb 10, 20262.822.962.802.942.944.26%2,792,775
Feb 9, 20262.662.822.642.822.827.63%2,976,042
Feb 6, 20262.512.622.462.622.627.82%2,454,198
Feb 5, 20262.572.652.402.432.43-10.00%5,496,708
Feb 4, 20262.832.852.542.702.70-1.10%6,233,552