Skip to main content
Galiano Gold Inc. (GAU)
NYSEAMERICAN: GAU · Real-Time Price · USD
2.260
-0.080 (-3.42%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Galiano Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.282.322.212.262.26-3.42%2,535,999
Apr 27, 20262.402.432.332.342.34-3.70%2,152,085
Apr 24, 20262.462.462.412.432.43-0.41%1,805,573
Apr 23, 20262.502.522.412.442.44-3.94%2,408,288
Apr 22, 20262.552.632.522.542.542.42%1,913,042
Apr 21, 20262.612.672.482.482.48-5.70%5,344,532
Apr 20, 20262.562.662.512.632.631.54%3,844,322
Apr 17, 20262.592.662.562.592.593.19%2,376,407
Apr 16, 20262.622.622.512.512.51-3.09%1,950,424
Apr 15, 20262.662.672.582.592.59-2.63%2,857,052
Apr 14, 20262.712.762.662.662.66-1,982,126
Apr 13, 20262.652.712.622.662.66-1.48%2,534,661
Apr 10, 20262.692.752.672.702.701.89%2,384,782
Apr 9, 20262.622.692.602.652.652.32%2,557,046
Apr 8, 20262.652.692.552.592.592.78%1,947,698
Apr 7, 20262.522.542.422.522.52-2,127,646
Apr 6, 20262.552.582.482.522.52-1.56%1,523,046
Apr 2, 20262.492.622.472.562.56-1.92%2,647,706
Apr 1, 20262.602.672.522.612.613.98%2,998,846
Mar 31, 20262.382.522.372.512.519.13%4,614,244
Mar 30, 20262.312.362.262.302.300.88%2,835,419
Mar 27, 20262.212.302.172.282.283.17%2,468,825
Mar 26, 20262.232.322.202.212.21-4.33%2,574,573
Mar 25, 20262.392.392.292.312.313.12%2,565,492
Mar 24, 20262.272.352.192.242.24-1.32%4,316,589
Mar 23, 20262.252.312.182.272.274.13%5,689,256
Mar 20, 20262.322.322.122.182.18-4.39%9,864,686
Mar 19, 20262.232.302.182.282.28-5.79%4,621,345
Mar 18, 20262.482.502.412.422.42-6.56%4,882,206
Mar 17, 20262.632.702.552.592.59-0.77%3,092,645
Mar 16, 20262.562.642.492.612.611.95%4,892,408
Mar 13, 20262.862.882.522.562.56-12.03%9,949,639
Mar 12, 20263.083.082.902.912.91-5.21%2,963,310
Mar 11, 20263.113.112.923.073.07-1.92%3,517,226
Mar 10, 20263.193.263.113.133.13-0.32%2,770,411
Mar 9, 20263.003.162.933.143.14-0.63%2,904,924
Mar 6, 20263.103.213.003.163.16-0.94%2,917,106
Mar 5, 20263.203.253.113.193.19-3.33%5,041,790
Mar 4, 20263.373.373.213.303.301.85%2,311,122
Mar 3, 20263.373.383.093.243.24-9.24%4,245,951
Mar 2, 20263.603.623.353.573.571.42%7,230,389
Feb 27, 20263.423.523.343.523.523.23%4,039,922
Feb 26, 20263.313.413.203.413.413.33%3,845,606
Feb 25, 20263.253.403.213.303.303.12%7,164,655
Feb 24, 20263.043.243.023.203.202.56%2,239,610
Feb 23, 20263.113.243.093.123.121.63%4,524,910
Feb 20, 20263.053.082.903.073.071.99%3,374,092
Feb 19, 20262.813.022.763.013.017.50%3,214,774
Feb 18, 20262.842.882.742.802.800.72%2,304,829
Feb 17, 20262.942.942.692.782.78-7.95%3,618,766
Feb 13, 20262.903.112.903.023.0210.62%4,934,913
Feb 12, 20263.123.132.682.732.73-13.06%4,779,796
Feb 11, 20263.073.152.973.143.146.80%5,640,007
Feb 10, 20262.822.962.802.942.944.26%2,785,201
Feb 9, 20262.662.822.642.822.827.63%2,881,883
Feb 6, 20262.512.622.462.622.627.82%1,945,508
Feb 5, 20262.572.652.402.432.43-10.00%5,492,224
Feb 4, 20262.832.852.542.702.70-1.10%6,224,301
Feb 3, 20262.832.882.662.732.732.25%4,880,145
Feb 2, 20262.622.822.592.672.670.38%2,545,571
Jan 30, 20262.882.962.632.662.66-15.02%5,482,618
Jan 29, 20263.253.252.983.133.13-0.95%4,722,367
Jan 28, 20263.153.183.033.163.162.27%3,638,271
Jan 27, 20263.133.163.013.093.09-0.32%2,667,504
Jan 26, 20263.213.263.093.103.100.32%4,286,718
Jan 23, 20263.073.123.023.093.090.65%3,472,055
Jan 22, 20262.883.102.883.073.076.97%3,175,105
Jan 21, 20263.083.092.862.872.87-4.33%3,904,757
Jan 20, 20262.913.012.893.003.007.91%4,002,164
Jan 16, 20262.752.802.682.782.78-0.71%1,499,132
Jan 15, 20262.852.872.632.802.80-4.44%4,844,756
Jan 14, 20262.922.962.852.932.932.45%3,355,268
Jan 13, 20262.862.942.822.862.860.70%2,344,798
Jan 12, 20262.752.872.752.842.846.77%3,513,241
Jan 9, 20262.652.732.632.662.660.38%1,636,148
Jan 8, 20262.582.662.512.652.650.38%1,660,792
Jan 7, 20262.672.702.532.642.64-2.22%2,204,252
Jan 6, 20262.602.712.552.702.704.65%2,861,211
Jan 5, 20262.562.712.552.582.580.78%2,500,915
Jan 2, 20262.572.632.452.562.561.19%2,963,956
Dec 31, 20252.582.612.522.532.53-2.32%1,717,719
Dec 30, 20252.582.672.532.592.593.19%3,015,960
Dec 29, 20252.622.632.482.512.51-7.72%2,894,928
Dec 26, 20252.712.752.662.722.722.26%1,574,224
Dec 24, 20252.692.692.602.662.66-1.85%1,136,833
Dec 23, 20252.702.742.602.712.710.74%1,993,595
Dec 22, 20252.662.742.632.692.695.08%2,255,700
Dec 19, 20252.442.642.432.562.565.35%2,113,836
Dec 18, 20252.442.492.412.432.43-0.82%1,448,172
Dec 17, 20252.472.492.412.452.451.24%1,171,936
Dec 16, 20252.482.552.392.422.42-2.42%1,715,211
Dec 15, 20252.602.632.452.482.48-3.88%2,389,263
Dec 12, 20252.592.642.502.582.583.20%5,243,158
Dec 11, 20252.382.562.382.502.505.04%3,024,337
Dec 10, 20252.372.432.312.382.38-0.42%1,807,143
Dec 9, 20252.312.432.302.392.394.37%1,798,280
Dec 8, 20252.382.432.292.292.29-4.18%1,602,030
Dec 5, 20252.372.492.362.392.391.70%2,314,342
Dec 4, 20252.322.372.302.352.350.43%1,241,723
Dec 3, 20252.412.462.342.342.34-2.09%2,407,643