Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gogold Res Inc (TSX: GGD )

1.450 +0.010 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 08, 2023 1.910 1.910 1.870 1.900 306,863 +0.00(+0.00%)
May 05, 2023 1.920 1.950 1.860 1.900 433,661 -0.05(-2.56%)
May 04, 2023 1.910 1.980 1.890 1.950 477,782 +0.06(+3.17%)
May 03, 2023 1.900 1.930 1.870 1.890 296,469 +0.01(+0.53%)
May 02, 2023 1.800 1.900 1.800 1.880 446,314 +0.08(+4.44%)
May 01, 2023 1.850 1.860 1.780 1.800 362,440 +0.03(+1.69%)
Apr 28, 2023 1.770 1.790 1.720 1.770 1,224,404 -0.01(-0.56%)
Apr 27, 2023 1.780 1.790 1.740 1.780 248,693 -0.02(-1.11%)
Apr 26, 2023 1.800 1.820 1.770 1.800 280,328 +0.00(+0.00%)
Apr 25, 2023 1.810 1.820 1.750 1.800 475,623 -0.03(-1.64%)
Apr 24, 2023 1.820 1.870 1.800 1.830 511,913 +0.00(+0.00%)
Apr 21, 2023 1.870 1.880 1.810 1.830 281,779 -0.05(-2.66%)
Apr 20, 2023 1.900 1.940 1.870 1.880 440,291 -0.02(-1.05%)
Apr 19, 2023 1.960 1.970 1.850 1.900 655,701 -0.09(-4.52%)
Apr 18, 2023 2.030 2.060 1.970 1.990 478,993 -0.04(-1.97%)
Apr 17, 2023 2.100 2.110 2.010 2.030 504,969 -0.07(-3.33%)
Apr 14, 2023 2.240 2.240 2.070 2.100 793,184 -0.16(-7.08%)
Apr 13, 2023 2.150 2.290 2.150 2.260 1,292,094 +0.13(+6.10%)
Apr 12, 2023 2.100 2.170 2.070 2.130 531,568 +0.06(+2.90%)
Apr 11, 2023 2.020 2.090 2.010 2.070 667,631 +0.07(+3.50%)
Apr 10, 2023 2.070 2.080 1.970 2.000 593,628 -0.09(-4.31%)
Apr 06, 2023 2.090 0 -0.09(-4.13%)
Apr 05, 2023 2.260 2.280 2.110 2.180 694,082 -0.05(-2.24%)
Apr 04, 2023 2.200 2.300 2.150 2.230 1,281,139 +0.06(+2.76%)
Apr 03, 2023 2.090 2.220 2.090 2.170 992,042 +0.08(+3.83%)
Mar 31, 2023 2.110 2.190 2.090 2.090 917,702 -0.02(-0.95%)
Mar 30, 2023 2.080 2.120 2.030 2.110 1,134,850 +0.04(+1.93%)
Mar 29, 2023 2.050 2.110 2.040 2.070 439,608 +0.01(+0.49%)
Mar 28, 2023 2.080 2.080 2.050 2.060 297,664 -0.02(-0.96%)
Mar 27, 2023 2.040 2.080 2.030 2.080 279,780 -0.01(-0.48%)
Mar 24, 2023 2.120 2.150 2.060 2.090 328,027 -0.01(-0.48%)
Mar 23, 2023 2.040 2.130 1.990 2.100 643,661 +0.09(+4.48%)
Mar 22, 2023 1.940 2.080 1.940 2.010 566,811 +0.05(+2.55%)
Mar 21, 2023 2.000 2.020 1.920 1.960 315,559 -0.09(-4.39%)
Mar 20, 2023 2.060 2.090 2.010 2.050 314,216 +0.04(+1.99%)
Mar 17, 2023 1.910 2.070 1.900 2.010 2,262,795 +0.12(+6.35%)
Mar 16, 2023 1.880 1.890 1.840 1.890 225,063 +0.00(+0.00%)
Mar 15, 2023 1.930 1.980 1.860 1.890 637,188 -0.02(-1.05%)
Mar 14, 2023 1.910 1.930 1.840 1.910 510,569 -0.02(-1.04%)
Mar 13, 2023 1.980 2.000 1.930 1.930 832,477 +0.03(+1.58%)
Mar 10, 2023 1.830 1.900 1.830 1.900 430,670 +0.11(+6.15%)
Mar 09, 2023 1.820 1.890 1.790 1.790 578,872 -0.01(-0.56%)
Mar 08, 2023 1.910 1.920 1.790 1.800 381,754 -0.10(-5.26%)
Mar 07, 2023 1.950 1.950 1.840 1.900 703,079 -0.08(-4.04%)
Mar 06, 2023 2.080 2.100 1.950 1.980 619,772 -0.11(-5.26%)
Mar 03, 2023 2.080 2.110 2.060 2.090 379,608 +0.03(+1.46%)
Mar 02, 2023 2.130 2.130 2.050 2.060 212,944 -0.07(-3.29%)
Mar 01, 2023 2.110 2.150 2.080 2.130 486,203 +0.03(+1.43%)
Feb 28, 2023 2.040 2.100 2.030 2.100 1,118,307 +0.05(+2.44%)
Feb 27, 2023 2.030 2.130 2.030 2.050 327,519 +0.02(+0.99%)
Feb 24, 2023 2.060 2.070 2.030 2.030 326,900 -0.03(-1.46%)
Feb 23, 2023 2.060 2.110 2.060 2.060 199,757 -0.02(-0.96%)
Feb 22, 2023 2.070 2.100 2.060 2.080 151,073 +0.00(+0.00%)
Feb 21, 2023 2.140 2.140 2.060 2.080 135,281 -0.04(-1.89%)
Feb 17, 2023 2.120 0 -0.01(-0.47%)
Feb 16, 2023 2.060 2.160 2.060 2.130 301,728 +0.07(+3.40%)
Feb 15, 2023 2.080 2.100 2.060 2.060 305,701 -0.05(-2.37%)
Feb 14, 2023 2.060 2.120 2.020 2.110 562,934 +0.05(+2.43%)
Feb 13, 2023 2.100 2.130 2.030 2.060 453,596 -0.04(-1.90%)
Feb 10, 2023 2.110 2.120 2.100 2.100 849,764 -0.02(-0.94%)
Feb 09, 2023 2.140 2.140 2.100 2.120 775,621 +0.00(+0.00%)
Feb 08, 2023 2.190 2.190 2.100 2.120 929,678 -0.03(-1.40%)
Feb 07, 2023 2.130 2.200 2.130 2.150 693,674 +0.01(+0.47%)
Feb 06, 2023 2.140 2.160 2.120 2.140 518,234 -0.01(-0.47%)
Feb 03, 2023 2.170 2.170 2.110 2.150 977,276 -0.04(-1.83%)
Feb 02, 2023 2.280 2.310 2.180 2.190 834,399 -0.09(-3.95%)
Feb 01, 2023 2.220 2.300 2.170 2.280 1,049,973 +0.05(+2.24%)
Jan 31, 2023 2.210 2.240 2.180 2.230 356,708 +0.04(+1.83%)
Jan 30, 2023 2.190 2.250 2.190 2.190 546,924 -0.02(-0.90%)
Jan 27, 2023 2.270 2.280 2.190 2.210 687,654 -0.07(-3.07%)
Jan 26, 2023 2.340 2.390 2.280 2.280 762,805 -0.04(-1.72%)
Jan 25, 2023 2.260 2.330 2.230 2.320 1,698,633 +0.07(+3.11%)
Jan 24, 2023 2.200 2.280 2.160 2.250 2,857,065 -0.27(-10.71%)
Jan 23, 2023 2.560 2.560 2.440 2.520 616,195 +0.03(+1.20%)
Jan 20, 2023 2.390 2.500 2.380 2.490 366,358 +0.07(+2.89%)
Jan 19, 2023 2.320 2.490 2.320 2.420 556,839 +0.03(+1.26%)
Jan 18, 2023 2.560 2.600 2.390 2.390 499,642 -0.09(-3.63%)
Jan 17, 2023 2.630 2.650 2.420 2.480 455,108 -0.15(-5.70%)
Jan 16, 2023 2.650 2.670 2.600 2.630 95,774 -0.04(-1.50%)
Jan 13, 2023 2.570 2.700 2.570 2.670 416,651 +0.11(+4.30%)
Jan 12, 2023 2.710 2.710 2.490 2.560 429,129 -0.08(-3.03%)
Jan 11, 2023 2.530 2.670 2.530 2.640 658,236 +0.11(+4.35%)
Jan 10, 2023 2.400 2.550 2.400 2.530 360,104 +0.10(+4.12%)
Jan 09, 2023 2.410 2.490 2.380 2.430 452,252 +0.03(+1.25%)
Jan 06, 2023 2.290 2.410 2.260 2.400 707,254 +0.13(+5.73%)
Jan 05, 2023 2.280 2.290 2.240 2.270 195,866 -0.07(-2.99%)
Jan 04, 2023 2.240 2.370 2.240 2.340 619,048 +0.16(+7.34%)
Jan 03, 2023 2.220 2.320 2.160 2.180 358,391 +0.01(+0.46%)
Dec 30, 2022 2.170 0 -0.04(-1.81%)
Dec 29, 2022 2.290 2.290 2.160 2.210 293,649 -0.03(-1.34%)
Dec 28, 2022 2.200 2.250 2.150 2.240 665,800 +0.04(+1.82%)
Dec 23, 2022 2.200 0 +0.16(+7.84%)
Dec 22, 2022 2.050 2.060 1.950 2.040 471,417 -0.03(-1.45%)
Dec 21, 2022 2.080 2.100 2.050 2.070 451,416 -0.01(-0.48%)
Dec 20, 2022 2.100 2.200 2.060 2.080 984,834 +0.02(+0.97%)
Dec 19, 2022 2.430 2.430 2.010 2.060 1,075,545 -0.41(-16.60%)
Dec 16, 2022 2.000 2.490 2.000 2.470 2,730,391 +0.38(+18.18%)
Dec 15, 2022 1.950 2.100 1.920 2.090 1,191,523 +0.10(+5.03%)
Dec 14, 2022 1.980 2.040 1.940 1.990 810,097 -0.02(-1.00%)
Dec 13, 2022 1.980 2.040 1.940 2.010 745,857 +0.11(+5.79%)
Dec 12, 2022 1.890 1.920 1.820 1.900 426,561 -0.02(-1.04%)
Dec 09, 2022 1.930 2.010 1.890 1.920 254,617 +0.00(+0.00%)
Dec 08, 2022 2.030 2.040 1.920 1.920 300,304 -0.04(-2.04%)
Dec 07, 2022 1.880 2.070 1.880 1.960 667,418 +0.10(+5.38%)
Dec 06, 2022 1.900 1.940 1.860 1.860 255,434 -0.02(-1.06%)
Dec 05, 2022 2.000 2.010 1.870 1.880 318,988 -0.12(-6.00%)
Dec 02, 2022 1.970 2.030 1.910 2.000 323,948 -0.01(-0.50%)
Dec 01, 2022 2.000 2.120 1.980 2.010 883,972 +0.05(+2.55%)
Nov 30, 2022 1.920 1.960 1.790 1.960 1,016,112 +0.06(+3.16%)
Nov 29, 2022 1.790 1.920 1.790 1.900 327,632 +0.14(+7.95%)
Nov 28, 2022 1.820 1.860 1.760 1.760 300,002 -0.07(-3.83%)
Nov 25, 2022 1.900 2.000 1.830 1.830 164,979 -0.07(-3.68%)
Nov 24, 2022 1.990 2.000 1.900 1.900 74,126 -0.06(-3.06%)
Nov 23, 2022 1.880 1.990 1.850 1.960 322,841 +0.07(+3.70%)
Nov 22, 2022 1.880 1.960 1.860 1.890 311,080 +0.04(+2.16%)
Nov 21, 2022 1.780 1.860 1.780 1.850 221,145 +0.07(+3.93%)
Nov 18, 2022 1.780 1.810 1.750 1.780 528,451 +0.00(+0.00%)
Nov 17, 2022 1.750 1.840 1.720 1.780 431,322 -0.02(-1.11%)
Nov 16, 2022 1.810 1.840 1.740 1.800 387,053 +0.05(+2.86%)
Nov 15, 2022 1.850 1.870 1.690 1.750 1,006,485 -0.06(-3.31%)
Nov 14, 2022 1.780 1.850 1.750 1.810 391,104 +0.02(+1.12%)
Nov 11, 2022 1.880 1.880 1.790 1.790 513,600 -0.07(-3.76%)
Nov 10, 2022 1.800 1.880 1.760 1.860 457,524 +0.20(+12.05%)
Nov 09, 2022 1.770 1.770 1.660 1.660 292,717 -0.09(-5.14%)
Nov 08, 2022 1.660 1.840 1.650 1.750 497,596 +0.08(+4.79%)
Nov 07, 2022 1.620 1.680 1.600 1.670 409,062 +0.05(+3.09%)
Nov 04, 2022 1.520 1.650 1.520 1.620 1,024,962 +0.16(+10.96%)
Nov 03, 2022 1.460 1.520 1.440 1.460 412,096 -0.03(-2.01%)
Nov 02, 2022 1.560 1.470 1.490 865,730 -0.06(-3.87%)
Nov 01, 2022 1.590 1.600 1.540 1.550 220,554 +0.04(+2.65%)
Oct 31, 2022 1.550 1.560 1.490 1.510 712,142 -0.05(-3.21%)
Oct 28, 2022 1.550 1.570 1.510 1.560 236,093 -0.01(-0.64%)
Oct 27, 2022 1.660 1.690 1.550 1.570 534,072 -0.08(-4.85%)
Oct 26, 2022 1.640 1.750 1.640 1.650 522,108 +0.04(+2.48%)
Oct 25, 2022 1.550 1.640 1.550 1.610 261,400 +0.07(+4.55%)
Oct 24, 2022 1.580 1.610 1.540 1.540 370,386 -0.04(-2.53%)
Oct 21, 2022 1.470 1.600 1.440 1.580 357,590 +0.12(+8.22%)
Oct 20, 2022 1.490 1.560 1.450 1.460 342,911 -0.02(-1.35%)
Oct 19, 2022 1.620 1.620 1.470 1.480 528,173 -0.16(-9.76%)
Oct 18, 2022 1.580 1.650 1.550 1.640 735,378 +0.11(+7.19%)
Oct 17, 2022 1.590 1.600 1.500 1.530 762,456 +0.06(+4.08%)
Oct 14, 2022 1.460 1.480 1.420 1.470 652,466 +0.01(+0.68%)
Oct 13, 2022 1.490 1.550 1.430 1.460 559,077 -0.11(-7.01%)
Oct 12, 2022 1.520 1.570 1.510 1.570 269,781 +0.05(+3.29%)
Oct 11, 2022 1.530 1.600 1.510 1.520 414,276 -0.04(-2.56%)
Oct 07, 2022 1.560 0 -0.09(-5.45%)
Oct 06, 2022 1.690 1.730 1.640 1.650 255,512 -0.07(-4.07%)
Oct 05, 2022 1.650 1.720 1.620 1.720 527,038 +0.01(+0.58%)
Oct 04, 2022 1.730 1.780 1.690 1.710 540,285 +0.04(+2.40%)
Oct 03, 2022 1.620 1.700 1.620 1.670 557,330 +0.09(+5.70%)
Sep 30, 2022 1.480 1.620 1.480 1.580 798,384 +0.08(+5.33%)
Sep 29, 2022 1.420 1.500 1.400 1.500 465,903 +0.07(+4.90%)
Sep 28, 2022 1.430 1.510 1.380 1.430 1,142,949 +0.02(+1.42%)
Sep 27, 2022 1.430 1.470 1.400 1.410 421,609 +0.00(+0.00%)
Sep 26, 2022 1.420 1.460 1.380 1.410 568,165 -0.02(-1.40%)
Sep 23, 2022 1.450 1.460 1.390 1.430 621,716 -0.07(-4.67%)
Sep 22, 2022 1.580 1.590 1.470 1.500 696,055 -0.05(-3.23%)
Sep 21, 2022 1.610 1.650 1.550 1.550 579,194 -0.03(-1.90%)
Sep 20, 2022 1.640 1.640 1.550 1.580 788,088 -0.08(-4.82%)
Sep 19, 2022 1.640 1.720 1.550 1.660 888,628 +0.00(+0.00%)
Sep 16, 2022 1.420 1.700 1.410 1.660 20,968,524 +0.24(+16.90%)
Sep 15, 2022 1.450 1.470 1.370 1.420 2,226,566 -0.05(-3.40%)
Sep 14, 2022 1.450 1.570 1.440 1.470 1,561,853 +0.02(+1.38%)
Sep 13, 2022 1.500 1.600 1.420 1.450 1,725,670 -0.10(-6.45%)
Sep 12, 2022 1.640 1.650 1.530 1.550 2,397,229 -0.02(-1.27%)
Sep 09, 2022 1.420 1.580 1.370 1.570 1,576,821 +0.15(+10.56%)
Sep 08, 2022 1.530 1.540 1.400 1.420 977,511 -0.10(-6.58%)
Sep 07, 2022 1.530 1.600 1.510 1.520 651,655 +0.01(+0.66%)
Sep 06, 2022 1.600 1.640 1.500 1.510 770,046 -0.12(-7.36%)
Sep 02, 2022 1.630 0 -0.03(-1.81%)
Sep 01, 2022 1.780 1.780 1.640 1.660 446,787 -0.13(-7.26%)
Aug 31, 2022 1.740 1.820 1.720 1.790 639,099 +0.03(+1.70%)
Aug 30, 2022 1.870 1.880 1.730 1.760 576,348 -0.11(-5.88%)
Aug 29, 2022 1.950 2.000 1.860 1.870 475,775 -0.15(-7.43%)
Aug 26, 2022 2.150 2.160 2.020 2.020 213,964 -0.14(-6.48%)
Aug 25, 2022 2.220 2.230 2.160 2.160 90,241 -0.02(-0.92%)
Aug 24, 2022 2.200 2.210 2.140 2.180 158,345 -0.03(-1.36%)
Aug 23, 2022 2.100 2.300 2.100 2.210 199,693 +0.12(+5.74%)
Aug 22, 2022 2.090 2.130 2.060 2.090 285,918 -0.08(-3.69%)
Aug 19, 2022 2.360 2.380 2.140 2.170 231,565 -0.22(-9.21%)
Aug 18, 2022 2.340 2.390 2.310 2.390 226,360 +0.05(+2.14%)
Aug 17, 2022 2.500 2.500 2.260 2.340 367,487 -0.19(-7.51%)
Aug 16, 2022 2.500 2.550 2.500 2.530 197,827 +0.02(+0.80%)
Aug 15, 2022 2.470 2.570 2.460 2.510 218,155 -0.05(-1.95%)
Aug 12, 2022 2.460 2.570 2.440 2.560 329,272 +0.13(+5.35%)
Aug 11, 2022 2.500 2.500 2.390 2.430 275,600 -0.06(-2.41%)
Aug 10, 2022 2.470 2.510 2.420 2.490 206,611 +0.07(+2.89%)
Aug 09, 2022 2.430 2.440 2.380 2.420 195,631 +0.04(+1.68%)
Aug 08, 2022 2.280 2.410 2.280 2.380 220,883 +0.10(+4.39%)
Aug 05, 2022 2.180 2.280 2.180 2.280 191,975 +0.00(+0.00%)
Aug 04, 2022 2.130 2.340 2.100 2.280 374,127 +0.18(+8.57%)
Aug 03, 2022 2.150 2.180 2.060 2.100 241,867 -0.05(-2.33%)
Aug 02, 2022 2.170 2.170 2.070 2.150 385,607 +0.01(+0.47%)
Jul 29, 2022 2.140 0 -0.01(-0.47%)
Jul 28, 2022 1.970 2.260 1.930 2.150 486,428 +0.24(+12.57%)
Jul 27, 2022 1.770 1.910 1.720 1.910 332,319 +0.14(+7.91%)
Jul 26, 2022 1.800 1.840 1.740 1.770 223,861 -0.04(-2.21%)
Jul 25, 2022 1.850 1.870 1.730 1.810 214,082 -0.04(-2.16%)
Jul 22, 2022 1.880 1.940 1.830 1.850 292,400 -0.01(-0.54%)
Jul 21, 2022 1.750 1.870 1.740 1.860 386,234 +0.12(+6.90%)
Jul 20, 2022 1.810 1.830 1.710 1.740 175,871 -0.05(-2.79%)
Jul 19, 2022 1.780 1.850 1.770 1.790 229,291 +0.01(+0.56%)
Jul 18, 2022 1.770 1.800 1.740 1.780 231,483 +0.07(+4.09%)
Jul 15, 2022 1.750 1.750 1.630 1.710 608,299 -0.03(-1.72%)
Jul 14, 2022 1.750 1.770 1.680 1.740 828,773 -0.09(-4.92%)
Jul 13, 2022 1.760 1.890 1.750 1.830 697,584 +0.06(+3.39%)
Jul 12, 2022 1.820 1.860 1.760 1.770 571,598 -0.07(-3.80%)
Jul 11, 2022 1.890 1.920 1.840 1.840 153,970 -0.05(-2.65%)
Jul 08, 2022 2.020 2.020 1.890 1.890 175,110 -0.10(-5.03%)
Jul 07, 2022 1.990 2.100 1.980 1.990 315,306 +0.02(+1.02%)
Jul 06, 2022 2.050 2.080 1.880 1.970 472,198 -0.09(-4.37%)
Jul 05, 2022 2.060 2.080 2.020 2.060 388,288 -0.05(-2.37%)
Jul 04, 2022 2.010 2.160 2.010 2.110 141,035 +0.06(+2.93%)
Jun 30, 2022 2.050 0 -0.14(-6.39%)
Jun 29, 2022 2.260 2.280 2.150 2.190 292,982 -0.07(-3.10%)
Jun 28, 2022 2.340 2.340 2.220 2.260 294,306 -0.04(-1.74%)
Jun 27, 2022 2.290 2.340 2.270 2.300 200,865 +0.00(+0.00%)
Jun 24, 2022 2.270 2.370 2.220 2.300 345,660 +0.04(+1.77%)
Jun 23, 2022 2.440 2.510 2.220 2.260 601,854 -0.19(-7.76%)
Jun 22, 2022 2.490 2.640 2.450 2.450 405,352 -0.06(-2.39%)
Jun 21, 2022 2.400 2.550 2.330 2.510 272,067 +0.12(+5.02%)
Jun 20, 2022 2.440 2.470 2.360 2.390 115,041 -0.08(-3.24%)
Jun 17, 2022 2.390 2.480 2.330 2.470 1,654,461 +0.07(+2.92%)
Jun 16, 2022 2.350 2.470 2.240 2.400 399,855 +0.00(+0.00%)
Jun 15, 2022 2.360 2.460 2.300 2.400 406,063 +0.11(+4.80%)
Jun 14, 2022 2.340 2.350 2.250 2.290 452,651 -0.08(-3.38%)
Jun 13, 2022 2.420 2.500 2.360 2.370 534,614 -0.20(-7.78%)
Jun 10, 2022 2.320 2.610 2.310 2.570 413,237 +0.21(+8.90%)
Jun 09, 2022 2.450 2.490 2.360 2.360 202,607 -0.12(-4.84%)
Jun 08, 2022 2.500 2.510 2.430 2.480 282,179 +0.01(+0.40%)
Jun 07, 2022 2.420 2.480 2.400 2.470 201,454 +0.02(+0.82%)
Jun 06, 2022 2.540 2.540 2.410 2.450 269,977 -0.02(-0.81%)
Jun 03, 2022 2.530 2.570 2.430 2.470 384,196 -0.09(-3.52%)
Jun 02, 2022 2.320 2.590 2.320 2.560 676,843 +0.27(+11.79%)
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.