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

Gogold Res Inc (TSX: GGD )

1.600 -0.050 (-3.03%)
Streaming Delayed Price Updated: 4:00 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 (%)
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 2.080 984,843 +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 2.480 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%)
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.