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

Gogold Res Inc (OP: GLGDF )

1.190 -0.010 (-0.83%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 31, 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 (%)
Jul 30, 2021 2.360 2.420 2.360 2.380 40,514 +0.01(+0.34%)
Jul 29, 2021 2.210 2.400 2.210 2.372 110,629 +0.14(+6.37%)
Jul 28, 2021 2.108 2.240 2.108 2.230 91,325 +0.09(+4.21%)
Jul 27, 2021 2.170 2.170 2.060 2.140 90,951 -0.03(-1.38%)
Jul 26, 2021 2.070 2.170 2.070 2.170 59,318 +0.01(+0.46%)
Jul 23, 2021 2.110 2.168 2.110 2.160 48,172 -0.02(-0.92%)
Jul 22, 2021 2.320 2.320 2.130 2.180 42,027 -0.02(-0.91%)
Jul 21, 2021 2.135 2.243 2.127 2.200 66,931 +0.08(+3.77%)
Jul 20, 2021 2.130 2.180 2.093 2.120 91,074 -0.01(-0.47%)
Jul 19, 2021 2.220 2.250 2.100 2.130 357,987 -0.17(-7.39%)
Jul 16, 2021 2.412 2.412 2.280 2.300 215,693 -0.11(-4.56%)
Jul 15, 2021 2.460 2.460 2.370 2.410 69,380 -0.05(-2.03%)
Jul 14, 2021 2.440 2.470 2.381 2.460 96,672 +0.11(+4.68%)
Jul 13, 2021 2.333 2.410 2.333 2.350 98,856 +0.01(+0.55%)
Jul 12, 2021 2.285 2.430 2.270 2.337 179,085 -0.09(-3.82%)
Jul 09, 2021 2.360 2.470 2.353 2.430 71,218 +0.05(+2.10%)
Jul 08, 2021 2.439 2.470 2.350 2.380 127,938 -0.08(-3.37%)
Jul 07, 2021 2.460 2.500 2.440 2.463 77,722 -0.01(-0.28%)
Jul 06, 2021 2.605 2.605 2.451 2.470 77,035 -0.04(-1.71%)
Jul 02, 2021 2.550 2.550 2.490 2.513 24,453 +0.00(+0.12%)
Jul 01, 2021 2.520 2.570 2.500 2.510 25,017 +0.02(+0.66%)
Jun 30, 2021 2.410 2.510 2.410 2.494 109,963 +0.05(+1.98%)
Jun 29, 2021 2.510 2.510 2.430 2.445 120,529 -0.06(-2.59%)
Jun 28, 2021 2.660 2.677 2.490 2.510 172,921 -0.15(-5.64%)
Jun 25, 2021 2.690 2.720 2.638 2.660 112,760 +0.01(+0.51%)
Jun 24, 2021 2.500 2.672 2.500 2.647 160,405 +0.08(+2.98%)
Jun 23, 2021 2.617 2.629 2.540 2.570 56,942 +0.05(+2.19%)
Jun 22, 2021 2.530 2.553 2.480 2.515 109,874 -0.03(-1.26%)
Jun 21, 2021 2.460 2.600 2.430 2.547 152,682 +0.09(+3.54%)
Jun 18, 2021 2.530 2.600 2.350 2.460 267,656 -0.06(-2.38%)
Jun 17, 2021 2.550 2.626 2.490 2.520 276,926 -0.15(-5.62%)
Jun 16, 2021 2.700 2.870 2.650 2.670 187,527 -0.11(-3.96%)
Jun 15, 2021 2.925 2.950 2.720 2.780 144,153 -0.04(-1.52%)
Jun 14, 2021 2.771 2.865 2.660 2.823 234,629 +0.01(+0.46%)
Jun 11, 2021 2.740 2.920 2.710 2.810 320,556 +0.08(+2.74%)
Jun 10, 2021 2.650 2.740 2.580 2.735 271,753 +0.13(+5.19%)
Jun 09, 2021 2.480 2.644 2.440 2.600 161,997 +0.12(+4.84%)
Jun 08, 2021 2.420 2.520 2.420 2.480 143,833 -0.01(-0.28%)
Jun 07, 2021 2.480 2.550 2.466 2.487 160,333 +0.01(+0.28%)
Jun 04, 2021 2.500 2.500 2.400 2.480 107,104 +0.06(+2.48%)
Jun 03, 2021 2.373 2.440 2.310 2.420 195,766 -0.03(-1.22%)
Jun 02, 2021 2.340 2.450 2.320 2.450 176,908 +0.11(+4.71%)
Jun 01, 2021 2.290 2.430 2.276 2.340 172,557 +0.11(+4.93%)
May 28, 2021 2.230 2.240 2.200 2.230 84,952 +0.01(+0.32%)
May 27, 2021 2.160 2.225 2.130 2.223 144,977 +0.04(+1.97%)
May 26, 2021 2.220 2.270 2.170 2.180 264,629 -0.02(-0.91%)
May 25, 2021 2.200 2.220 2.100 2.200 145,425 +0.03(+1.22%)
May 24, 2021 2.050 2.290 2.050 2.174 138,881 +0.04(+2.04%)
May 21, 2021 2.190 2.210 2.118 2.130 172,818 -0.05(-2.27%)
May 20, 2021 2.219 2.230 2.174 2.179 166,714 +0.01(+0.44%)
May 19, 2021 2.290 2.290 2.150 2.170 145,910 -0.07(-3.07%)
May 18, 2021 2.300 2.300 2.190 2.239 305,916 +0.01(+0.39%)
May 17, 2021 2.044 2.280 2.020 2.230 471,642 +0.24(+12.06%)
May 14, 2021 1.972 2.000 1.950 1.990 241,748 +0.08(+4.19%)
May 13, 2021 2.085 2.085 1.870 1.910 342,567 -0.13(-6.37%)
May 12, 2021 2.210 2.212 2.027 2.040 180,404 -0.16(-7.27%)
May 11, 2021 2.116 2.200 2.020 2.200 128,469 +0.05(+2.50%)
May 10, 2021 2.260 2.260 2.100 2.146 776,874 +0.03(+1.25%)
May 07, 2021 2.136 2.150 2.080 2.120 138,145 +0.03(+1.44%)
May 06, 2021 1.965 2.120 1.960 2.090 110,473 +0.08(+3.98%)
May 05, 2021 2.029 2.029 1.980 2.010 136,010 +0.00(+0.00%)
May 04, 2021 2.050 2.123 1.960 2.010 264,663 -0.12(-5.63%)
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.