TipRanks
Go Ultimate55% OFF

GoGold Resources (GLGDF) Historical Prices

GLGDF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.412.422.242.322.32-4.96%703,7641.70
Oct 29, 20262.492.492.412.442.44-3.94%286,9420.69
Oct 28, 20262.562.562.492.542.54-0.78%485,3591.19
Oct 27, 20262.492.572.472.562.56+3.23%264,6420.65
Oct 26, 20262.392.492.392.482.48+1.22%255,9900.62
Oct 23, 20262.532.532.432.452.45-2.78%613,1021.51
Oct 22, 20262.672.682.502.522.52-6.67%651,2981.63
Oct 21, 20262.692.722.682.702.70+0.37%248,3420.62
Oct 20, 20262.752.772.672.692.69-0.37%266,5930.67
Oct 19, 20262.672.742.672.702.70+0.26%375,9330.94
Oct 16, 20262.732.802.682.692.69-0.99%187,9170.47
Oct 15, 20262.632.722.592.722.72+4.62%333,7810.83
Oct 14, 20262.662.702.532.602.60-4.06%522,9801.30
Oct 13, 20262.762.762.682.712.71-1.09%150,2890.37
Oct 12, 20262.812.812.722.742.74-0.83%151,9890.38
Oct 09, 20262.712.782.692.762.76+3.48%159,4770.39
Oct 08, 20262.652.702.622.672.67+0.75%321,5340.79
Oct 07, 20262.792.792.622.652.65-6.36%881,7002.21
Oct 06, 20262.812.882.752.832.83+0.35%364,7490.90
Oct 05, 20263.043.042.822.822.82-1.91%199,7960.49
Oct 02, 20262.892.942.822.882.88-0.52%222,3220.54
Oct 01, 20262.902.942.882.892.89-1.33%103,4970.25
Sep 30, 20263.013.012.892.932.93-1.38%141,1050.34
Sep 29, 20263.083.082.912.972.97+0.00%248,6990.60
Sep 28, 20263.063.062.922.972.97-4.50%654,3171.60
Sep 25, 20263.073.153.073.113.11+1.20%205,9840.50
Sep 24, 20263.103.103.003.073.07-0.68%213,8980.52
Sep 23, 20263.283.283.083.093.09-5.06%397,1230.97
Sep 22, 20263.153.283.133.263.26+3.46%509,8321.25
Sep 21, 20263.133.193.073.153.15+0.64%283,2130.68
Sep 18, 20263.183.183.063.133.13+0.81%798,8091.91
Sep 17, 20262.813.142.813.113.11+7.81%272,5220.61
Sep 16, 20262.953.002.842.882.88-1.37%242,5400.53
Sep 15, 20263.003.022.892.922.92-1.68%200,1550.43
Sep 14, 20263.123.152.882.972.97-2.94%292,2670.62
Sep 11, 20263.133.203.033.063.06-0.65%234,1770.49
Sep 10, 20263.193.193.083.083.08-4.79%383,0930.79
Sep 09, 20263.243.263.193.243.24+1.41%244,7610.50
Sep 08, 20263.183.273.143.193.19+0.63%288,1230.58
Sep 07, 20263.223.243.123.173.17+0.00%00.00
Sep 04, 20263.223.243.123.173.17-2.76%578,1501.11
Sep 03, 20263.213.273.183.263.26+3.16%404,2300.78
Sep 02, 20262.953.162.953.163.16+7.12%418,3350.81
Sep 01, 20263.173.182.942.952.95-4.84%533,2121.05
Aug 31, 20263.103.163.033.103.10+0.00%254,8860.50
Aug 28, 20263.223.283.053.103.10-3.73%661,0611.31
Aug 27, 20263.183.233.163.223.22+1.26%417,7830.83
Aug 26, 20263.233.253.133.183.18-1.55%495,2751.00
Aug 25, 20263.083.243.023.233.23+5.73%600,4241.22
Aug 24, 20263.293.292.953.063.06+1.83%1,116,3242.34