Galiano Gold Inc. (GAU)
AMEX: GAU
· Real-Time Price · USD
2.54
0.16 (6.72%)
At close: Sep 05, 2025, 3:59 PM
2.55
0.38%
After-hours: Sep 05, 2025, 07:47 PM EDT
GAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.44 | 2.54 | 2.39 | 2.54 | 2.54 | 6.72% | 3,498,414 |
| Sep 4, 2025 | 2.49 | 2.49 | 2.37 | 2.38 | 2.38 | -4.42% | 3,178,741 |
| Sep 3, 2025 | 2.36 | 2.49 | 2.34 | 2.49 | 2.49 | 7.79% | 7,106,300 |
| Sep 2, 2025 | 2.20 | 2.33 | 2.15 | 2.31 | 2.31 | 6.45% | 7,589,400 |
| Aug 29, 2025 | 2.12 | 2.19 | 2.12 | 2.17 | 2.17 | 2.36% | 5,472,627 |
| Aug 28, 2025 | 2.13 | 2.16 | 2.10 | 2.12 | 2.12 | -0.47% | 3,140,500 |
| Aug 27, 2025 | 2.14 | 2.15 | 2.09 | 2.13 | 2.13 | -0.47% | 1,996,181 |
| Aug 26, 2025 | 2.11 | 2.16 | 2.11 | 2.14 | 2.14 | 1.42% | 2,530,639 |
| Aug 25, 2025 | 2.14 | 2.15 | 2.08 | 2.11 | 2.11 | 0.00% | 3,712,400 |
| Aug 22, 2025 | 2.08 | 2.17 | 2.02 | 2.11 | 2.11 | 0.48% | 3,459,700 |
| Aug 21, 2025 | 2.08 | 2.12 | 2.01 | 2.10 | 2.10 | 5.53% | 3,994,680 |
| Aug 20, 2025 | 2.01 | 2.05 | 1.98 | 1.99 | 1.99 | -1.00% | 2,187,644 |
| Aug 19, 2025 | 2.09 | 2.13 | 1.98 | 2.01 | 2.01 | -3.83% | 3,496,525 |
| Aug 18, 2025 | 2.04 | 2.10 | 2.02 | 2.09 | 2.09 | 2.45% | 5,042,802 |
| Aug 15, 2025 | 1.96 | 2.05 | 1.92 | 2.04 | 2.04 | 5.15% | 3,401,700 |
| Aug 14, 2025 | 1.68 | 1.94 | 1.68 | 1.94 | 1.94 | 22.78% | 5,552,141 |
| Aug 13, 2025 | 1.57 | 1.60 | 1.55 | 1.58 | 1.58 | 1.28% | 1,148,000 |
| Aug 12, 2025 | 1.55 | 1.60 | 1.54 | 1.56 | 1.56 | 1.30% | 1,524,339 |
| Aug 11, 2025 | 1.47 | 1.54 | 1.46 | 1.54 | 1.54 | 1.32% | 1,321,570 |
| Aug 8, 2025 | 1.51 | 1.55 | 1.50 | 1.52 | 1.52 | 1.33% | 1,389,623 |