Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gogold Res Inc (OP: GLGDF )

1.180 +0.006 (+0.55%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 1.810 1.836 1.750 1.790 41,529 -0.02(-1.10%)
May 27, 2022 1.970 1.970 1.800 1.810 61,937 -0.01(-0.55%)
May 26, 2022 1.750 1.835 1.750 1.820 35,037 +0.08(+4.36%)
May 25, 2022 1.770 1.770 1.700 1.744 35,167 -0.00(-0.26%)
May 24, 2022 1.750 1.800 1.730 1.748 36,841 -0.03(-1.77%)
May 23, 2022 1.825 1.865 1.760 1.780 17,463 +0.04(+2.30%)
May 20, 2022 1.734 1.790 1.708 1.740 64,637 -0.04(-2.22%)
May 19, 2022 1.710 1.780 1.660 1.780 81,600 +0.13(+7.85%)
May 18, 2022 1.710 1.710 1.635 1.650 29,781 -0.04(-2.37%)
May 17, 2022 1.717 1.730 1.660 1.690 54,539 -0.01(-0.59%)
May 16, 2022 1.700 1.700 1.650 1.700 83,131 +0.03(+1.80%)
May 13, 2022 1.680 1.730 1.630 1.670 79,421 +0.06(+3.73%)
May 12, 2022 1.700 1.705 1.560 1.610 194,106 -0.08(-4.73%)
May 11, 2022 1.722 1.820 1.690 1.690 76,158 -0.04(-2.03%)
May 10, 2022 1.780 1.820 1.701 1.725 168,020 -0.04(-2.54%)
May 09, 2022 1.810 1.850 1.760 1.770 130,630 -0.14(-7.09%)
May 06, 2022 1.890 1.920 1.860 1.905 199,085 -0.02(-1.30%)
May 05, 2022 2.220 2.220 1.900 1.930 235,759 -0.16(-7.66%)
May 04, 2022 1.980 2.090 1.960 2.090 76,193 +0.07(+3.57%)
May 03, 2022 1.970 2.040 1.950 2.018 33,878 +0.05(+2.44%)
May 02, 2022 1.933 1.970 1.890 1.970 164,426 +0.01(+0.51%)
Apr 29, 2022 2.140 2.140 1.960 1.960 69,621 -0.06(-3.21%)
Apr 28, 2022 1.970 2.050 1.950 2.025 152,630 +0.07(+3.82%)
Apr 27, 2022 1.850 2.000 1.850 1.950 83,178 -0.01(-0.48%)
Apr 26, 2022 2.020 2.040 1.925 1.960 90,599 -0.08(-3.93%)
Apr 25, 2022 2.043 2.070 1.960 2.040 197,659 -0.09(-4.23%)
Apr 22, 2022 2.170 2.190 2.090 2.130 102,978 -0.09(-4.05%)
Apr 21, 2022 2.278 2.278 2.170 2.220 165,629 -0.09(-4.10%)
Apr 20, 2022 2.340 2.390 2.260 2.315 115,185 +0.01(+0.61%)
Apr 19, 2022 2.359 2.401 2.300 2.301 141,667 -0.11(-4.52%)
Apr 18, 2022 2.550 2.565 2.410 2.410 96,848 -0.09(-3.60%)
Apr 14, 2022 2.550 2.550 2.440 2.500 60,040 +0.03(+1.21%)
Apr 13, 2022 2.394 2.520 2.360 2.470 118,816 +0.12(+5.11%)
Apr 12, 2022 2.240 2.425 2.240 2.350 125,424 +0.01(+0.43%)
Apr 11, 2022 2.410 2.410 2.250 2.340 90,509 -0.05(-2.07%)
Apr 08, 2022 2.180 2.410 2.180 2.389 73,890 +0.11(+4.78%)
Apr 07, 2022 2.240 2.310 2.230 2.280 55,958 +0.05(+2.03%)
Apr 06, 2022 2.300 2.300 2.190 2.235 83,136 -0.06(-2.40%)
Apr 05, 2022 2.450 2.475 2.280 2.290 151,100 -0.10(-4.38%)
Apr 04, 2022 2.400 2.459 2.372 2.395 104,482 +0.04(+1.48%)
Apr 01, 2022 2.360 2.384 2.330 2.360 80,122 +0.03(+1.29%)
Mar 31, 2022 2.380 2.510 2.330 2.330 118,090 -0.05(-2.10%)
Mar 30, 2022 2.420 2.479 2.346 2.380 169,159 +0.00(+0.00%)
Mar 29, 2022 2.400 2.420 2.320 2.380 82,595 -0.02(-1.04%)
Mar 28, 2022 2.481 2.550 2.380 2.405 99,677 -0.09(-3.41%)
Mar 25, 2022 2.430 2.520 2.430 2.490 23,843 -0.01(-0.40%)
Mar 24, 2022 2.562 2.570 2.495 2.500 82,968 -0.03(-1.19%)
Mar 23, 2022 2.467 2.530 2.440 2.530 126,391 +0.08(+3.27%)
Mar 22, 2022 2.507 2.507 2.430 2.450 38,206 -0.06(-2.39%)
Mar 21, 2022 2.435 2.535 2.375 2.510 75,046 +0.17(+7.26%)
Mar 18, 2022 2.430 2.460 2.340 2.340 56,660 -0.12(-4.87%)
Mar 17, 2022 2.454 2.590 2.446 2.460 180,443 +0.04(+1.65%)
Mar 16, 2022 2.460 2.475 2.355 2.420 111,357 -0.02(-0.82%)
Mar 15, 2022 2.337 2.458 2.337 2.440 57,562 +0.01(+0.41%)
Mar 14, 2022 2.640 2.640 2.405 2.430 126,062 -0.21(-7.95%)
Mar 11, 2022 2.550 2.690 2.550 2.640 46,992 -0.08(-2.94%)
Mar 10, 2022 2.610 2.720 2.551 2.720 128,117 +0.11(+4.21%)
Mar 09, 2022 2.640 2.680 2.500 2.610 82,075 -0.05(-1.88%)
Mar 08, 2022 2.720 2.820 2.590 2.660 194,627 -0.06(-2.17%)
Mar 07, 2022 2.650 2.770 2.610 2.719 191,031 +0.11(+4.18%)
Mar 04, 2022 2.595 2.640 2.540 2.610 121,539 +0.05(+1.95%)
Mar 03, 2022 2.479 2.570 2.460 2.560 80,330 +0.08(+3.27%)
Mar 02, 2022 2.500 2.500 2.415 2.479 65,501 +0.01(+0.36%)
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.