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

Gogold Res Inc (TSX: GGD )

1.460 -0.080 (-5.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2021 3.660 3.720 3.250 3.260 9,700,443 -0.40(-10.93%)
Nov 29, 2021 3.600 3.700 3.540 3.660 881,698 +0.04(+1.10%)
Nov 26, 2021 3.710 3.710 3.530 3.620 757,939 -0.12(-3.21%)
Nov 25, 2021 3.590 3.750 3.580 3.740 425,315 +0.15(+4.18%)
Nov 24, 2021 3.380 3.590 3.380 3.590 792,073 +0.15(+4.36%)
Nov 23, 2021 3.490 3.570 3.410 3.440 702,889 -0.10(-2.82%)
Nov 22, 2021 3.530 3.600 3.480 3.540 905,491 -0.06(-1.67%)
Nov 19, 2021 3.740 3.740 3.570 3.600 800,803 -0.13(-3.49%)
Nov 18, 2021 3.740 3.750 3.710 3.730 438,945 -0.01(-0.27%)
Nov 17, 2021 3.710 3.790 3.690 3.740 632,981 +0.06(+1.63%)
Nov 16, 2021 3.710 3.710 3.640 3.680 434,776 -0.04(-1.08%)
Nov 15, 2021 3.680 3.740 3.620 3.720 589,114 +0.05(+1.36%)
Nov 12, 2021 3.540 3.700 3.510 3.670 789,121 +0.12(+3.38%)
Nov 11, 2021 3.430 3.550 3.380 3.550 1,328,682 +0.20(+5.97%)
Nov 10, 2021 3.450 3.330 3.350 1,062,658 -0.01(-0.30%)
Nov 09, 2021 3.410 3.420 3.220 3.360 644,973 -0.06(-1.75%)
Nov 08, 2021 3.470 3.490 3.380 3.420 409,797 -0.04(-1.16%)
Nov 05, 2021 3.460 3.460 3.360 3.460 660,858 +0.03(+0.87%)
Nov 04, 2021 3.450 3.650 3.420 3.430 1,145,631 +0.00(+0.00%)
Nov 03, 2021 3.480 3.530 3.400 3.430 815,384 -0.09(-2.56%)
Nov 02, 2021 3.520 3.580 3.490 3.520 438,959 +0.02(+0.57%)
Nov 01, 2021 3.410 3.520 3.440 3.500 703,946 +0.06(+1.74%)
Oct 29, 2021 3.340 3.440 3.320 3.440 1,364,530 +0.02(+0.58%)
Oct 28, 2021 3.430 3.500 3.410 3.420 3,843,430 +0.01(+0.29%)
Oct 27, 2021 3.450 3.570 3.400 3.410 1,332,911 -0.04(-1.16%)
Oct 26, 2021 3.380 3.470 3.450 1,079,244 +0.03(+0.88%)
Oct 25, 2021 3.310 3.440 3.300 3.420 845,916 +0.15(+4.59%)
Oct 22, 2021 3.310 3.350 3.170 3.270 755,196 -0.01(-0.30%)
Oct 21, 2021 3.270 3.320 3.230 3.280 288,769 -0.01(-0.30%)
Oct 20, 2021 3.200 3.350 3.160 3.290 492,312 +0.13(+4.11%)
Oct 19, 2021 3.210 3.270 3.140 3.160 1,054,896 +0.00(+0.00%)
Oct 18, 2021 3.170 3.280 3.140 3.160 811,013 -0.09(-2.77%)
Oct 15, 2021 3.200 3.350 3.160 3.250 1,758,312 +0.00(+0.00%)
Oct 14, 2021 3.350 3.350 3.240 3.250 1,065,821 +0.00(+0.00%)
Oct 13, 2021 3.100 3.300 3.090 3.250 885,288 +0.16(+5.18%)
Oct 12, 2021 2.910 3.100 2.860 3.090 606,302 +0.18(+6.19%)
Oct 08, 2021 2.910 2.910 2.910 0 -0.04(-1.36%)
Oct 07, 2021 2.880 3.000 2.880 2.950 379,405 +0.03(+1.03%)
Oct 06, 2021 2.840 2.940 2.770 2.920 503,163 +0.04(+1.39%)
Oct 05, 2021 2.800 2.880 2.740 2.880 375,447 +0.07(+2.49%)
Oct 04, 2021 2.800 2.840 2.780 2.810 304,782 -0.01(-0.35%)
Oct 01, 2021 2.790 2.840 2.770 2.820 464,240 +0.05(+1.81%)
Sep 30, 2021 2.780 2.820 2.730 2.770 1,411,694 +0.05(+1.84%)
Sep 29, 2021 2.850 2.960 2.710 2.720 603,888 -0.11(-3.89%)
Sep 28, 2021 2.900 2.910 2.800 2.830 480,760 -0.10(-3.41%)
Sep 27, 2021 2.970 3.040 2.930 2.930 248,167 -0.01(-0.34%)
Sep 24, 2021 3.010 3.030 2.930 2.940 377,654 -0.10(-3.29%)
Sep 23, 2021 3.110 3.160 3.040 3.040 499,957 -0.11(-3.49%)
Sep 22, 2021 2.990 3.200 2.990 3.150 924,501 +0.21(+7.14%)
Sep 21, 2021 2.900 3.010 2.850 2.940 658,077 +0.11(+3.89%)
Sep 20, 2021 2.850 2.870 2.760 2.830 873,351 -0.10(-3.41%)
Sep 17, 2021 2.940 3.040 2.830 2.930 18,279,662 +0.00(+0.00%)
Sep 16, 2021 3.010 3.050 2.870 2.930 2,817,248 -0.16(-5.18%)
Sep 15, 2021 3.170 3.260 3.090 3.090 1,649,817 -0.07(-2.22%)
Sep 14, 2021 3.210 3.250 3.150 3.160 1,373,397 -0.01(-0.32%)
Sep 13, 2021 3.140 3.320 3.110 3.170 4,128,247 +0.04(+1.28%)
Sep 10, 2021 3.100 3.220 3.100 3.130 1,494,794 +0.02(+0.64%)
Sep 09, 2021 3.100 3.190 3.060 3.110 1,063,846 +0.06(+1.97%)
Sep 08, 2021 3.030 3.100 2.940 3.050 420,655 +0.02(+0.66%)
Sep 07, 2021 3.100 3.150 3.030 3.030 363,609 -0.10(-3.19%)
Sep 03, 2021 3.130 3.130 3.130 0 +0.08(+2.62%)
Sep 02, 2021 3.050 3.110 3.010 3.050 372,802 -0.02(-0.65%)
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.