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

Gogold Res Inc (TSX: GGD )

1.610 -0.060 (-3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 22, 2024 1.730 1.730 1.660 1.670 612,390 -0.09(-5.11%)
May 21, 2024 1.700 1.780 1.680 1.760 947,241 +0.11(+6.67%)
May 17, 2024 1.650 0 +0.00(+0.00%)
May 16, 2024 1.650 1.670 1.600 1.650 835,417 +0.02(+1.23%)
May 15, 2024 1.630 1.680 1.600 1.630 667,318 +0.04(+2.52%)
May 14, 2024 1.550 1.590 1.550 1.590 631,155 +0.05(+3.25%)
May 13, 2024 1.480 1.550 1.470 1.540 1,022,089 +0.05(+3.36%)
May 10, 2024 1.480 1.500 1.460 1.490 489,452 +0.03(+2.05%)
May 09, 2024 1.420 1.470 1.420 1.460 1,561,742 +0.05(+3.55%)
May 08, 2024 1.390 1.410 1.370 1.410 483,386 +0.04(+2.92%)
May 07, 2024 1.390 1.390 1.360 1.370 185,338 -0.01(-0.72%)
May 06, 2024 1.350 1.390 1.340 1.380 469,293 +0.06(+4.55%)
May 03, 2024 1.330 1.360 1.320 1.320 266,048 -0.02(-1.49%)
May 02, 2024 1.360 1.380 1.330 1.340 519,542 -0.05(-3.60%)
May 01, 2024 1.400 1.430 1.370 1.390 332,707 +0.01(+0.72%)
Apr 30, 2024 1.400 1.420 1.370 1.380 1,128,051 -0.04(-2.82%)
Apr 29, 2024 1.490 1.540 1.410 1.420 802,022 -0.07(-4.70%)
Apr 26, 2024 1.420 1.490 1.400 1.490 924,330 +0.12(+8.76%)
Apr 25, 2024 1.310 1.380 1.290 1.370 362,155 +0.06(+4.58%)
Apr 24, 2024 1.320 1.340 1.290 1.310 310,210 -0.02(-1.50%)
Apr 23, 2024 1.280 1.350 1.280 1.330 312,062 +0.04(+3.10%)
Apr 22, 2024 1.300 1.320 1.270 1.290 970,423 -0.06(-4.44%)
Apr 19, 2024 1.350 1.360 1.330 1.350 1,305,122 +0.00(+0.00%)
Apr 18, 2024 1.370 1.380 1.330 1.350 540,736 -0.03(-2.17%)
Apr 17, 2024 1.400 1.420 1.370 1.380 588,647 -0.02(-1.43%)
Apr 16, 2024 1.380 1.420 1.360 1.400 524,817 -0.01(-0.71%)
Apr 15, 2024 1.450 1.450 1.370 1.410 641,477 -0.02(-1.40%)
Apr 12, 2024 1.560 1.590 1.400 1.430 979,091 -0.08(-5.30%)
Apr 11, 2024 1.520 1.540 1.480 1.510 389,056 -0.03(-1.95%)
Apr 10, 2024 1.450 1.550 1.420 1.540 680,208 +0.07(+4.76%)
Apr 09, 2024 1.480 1.540 1.440 1.470 713,254 +0.00(+0.00%)
Apr 08, 2024 1.490 1.510 1.440 1.470 477,611 -0.02(-1.34%)
Apr 05, 2024 1.390 1.510 1.390 1.490 822,814 +0.09(+6.43%)
Apr 04, 2024 1.380 1.470 1.350 1.400 980,116 +0.04(+2.94%)
Apr 03, 2024 1.340 1.390 1.310 1.360 1,518,557 +0.07(+5.43%)
Apr 02, 2024 1.270 1.300 1.260 1.290 1,157,259 +0.04(+3.20%)
Apr 01, 2024 1.260 1.270 1.240 1.250 750,099 +0.02(+1.63%)
Mar 28, 2024 1.230 0 +0.05(+4.24%)
Mar 27, 2024 1.120 1.180 1.120 1.180 428,617 +0.03(+2.61%)
Mar 26, 2024 1.150 1.170 1.140 1.150 227,890 +0.00(+0.00%)
Mar 25, 2024 1.160 1.180 1.130 1.150 235,791 -0.01(-0.86%)
Mar 22, 2024 1.210 1.210 1.140 1.160 310,111 -0.04(-3.33%)
Mar 21, 2024 1.240 1.240 1.180 1.200 551,424 -0.02(-1.64%)
Mar 20, 2024 1.170 1.220 1.170 1.220 430,955 +0.05(+4.27%)
Mar 19, 2024 1.220 1.220 1.170 1.170 162,759 -0.06(-4.88%)
Mar 18, 2024 1.210 1.230 1.200 1.230 194,588 +0.00(+0.00%)
Mar 15, 2024 1.200 1.270 1.190 1.230 376,744 +0.01(+0.82%)
Mar 14, 2024 1.220 1.230 1.200 1.220 141,458 -0.02(-1.61%)
Mar 13, 2024 1.220 1.240 1.200 1.240 335,798 +0.03(+2.48%)
Mar 12, 2024 1.180 1.210 1.160 1.210 188,472 +0.01(+0.83%)
Mar 11, 2024 1.150 1.220 1.150 1.200 825,709 +0.06(+5.26%)
Mar 08, 2024 1.160 1.170 1.120 1.140 431,218 -0.02(-1.72%)
Mar 07, 2024 1.140 1.160 1.120 1.160 167,024 +0.01(+0.87%)
Mar 06, 2024 1.140 1.180 1.130 1.150 685,182 +0.01(+0.88%)
Mar 05, 2024 1.160 1.170 1.120 1.140 485,109 -0.03(-2.56%)
Mar 04, 2024 1.130 1.170 1.110 1.170 633,338 +0.08(+7.34%)
Mar 01, 2024 0.9900 1.100 0.9800 1.090 668,610 +0.10(+10.10%)
Feb 29, 2024 0.9900 1.010 0.9600 0.9900 5,988,014 -0.02(-1.98%)
Feb 28, 2024 1.000 1.030 0.9900 1.010 332,251 -0.01(-0.98%)
Feb 27, 2024 1.000 1.020 0.9800 1.020 231,442 +0.02(+2.00%)
Feb 26, 2024 0.9700 1.000 0.9400 1.000 519,726 +0.01(+1.01%)
Feb 23, 2024 0.9900 1.000 0.9600 0.9900 322,149 +0.02(+2.06%)
Feb 22, 2024 1.010 1.020 0.9600 0.9700 721,546 -0.05(-4.90%)
Feb 21, 2024 1.070 1.070 1.010 1.020 470,806 -0.06(-5.56%)
Feb 20, 2024 1.160 1.160 1.060 1.080 1,090,602 -0.05(-4.42%)
Feb 16, 2024 1.130 0 -0.03(-2.59%)
Feb 15, 2024 1.180 1.210 1.150 1.160 343,279 +0.01(+0.87%)
Feb 14, 2024 1.150 1.190 1.130 1.150 386,353 -0.01(-0.86%)
Feb 13, 2024 1.170 1.190 1.120 1.160 624,164 -0.01(-0.85%)
Feb 12, 2024 1.200 1.240 1.170 1.170 346,811 -0.03(-2.50%)
Feb 09, 2024 1.220 1.230 1.200 1.200 183,628 -0.01(-0.83%)
Feb 08, 2024 1.220 1.240 1.210 1.210 140,473 +0.00(+0.00%)
Feb 07, 2024 1.230 1.240 1.210 1.210 201,821 -0.02(-1.63%)
Feb 06, 2024 1.280 1.280 1.220 1.230 277,481 -0.03(-2.38%)
Feb 05, 2024 1.260 1.280 1.230 1.260 163,488 -0.04(-3.08%)
Feb 02, 2024 1.300 1.310 1.250 1.300 284,324 -0.04(-2.99%)
Feb 01, 2024 1.290 1.340 1.290 1.340 216,452 +0.08(+6.35%)
Jan 31, 2024 1.320 1.330 1.250 1.260 347,179 -0.06(-4.55%)
Jan 30, 2024 1.390 1.390 1.290 1.320 543,367 -0.15(-10.20%)
Jan 29, 2024 1.290 1.470 1.240 1.470 4,596,406 +0.20(+15.75%)
Jan 26, 2024 1.270 1.290 1.230 1.270 316,018 -0.01(-0.78%)
Jan 25, 2024 1.320 1.320 1.240 1.280 274,267 -0.02(-1.54%)
Jan 24, 2024 1.220 1.310 1.180 1.300 502,750 +0.08(+6.56%)
Jan 23, 2024 1.180 1.230 1.150 1.220 423,287 +0.03(+2.52%)
Jan 22, 2024 1.170 1.190 1.160 1.190 181,995 -0.01(-0.83%)
Jan 19, 2024 1.210 1.210 1.170 1.200 277,908 +0.00(+0.00%)
Jan 18, 2024 1.170 1.200 1.140 1.200 492,518 +0.03(+2.56%)
Jan 17, 2024 1.190 1.200 1.160 1.170 343,218 -0.05(-4.10%)
Jan 16, 2024 1.260 1.260 1.200 1.220 238,813 -0.04(-3.17%)
Jan 15, 2024 1.270 1.280 1.250 1.260 107,429 -0.01(-0.79%)
Jan 12, 2024 1.250 1.300 1.240 1.270 497,150 +0.04(+3.25%)
Jan 11, 2024 1.250 1.260 1.200 1.230 443,620 +0.01(+0.82%)
Jan 10, 2024 1.260 1.270 1.220 1.220 212,096 -0.04(-3.17%)
Jan 09, 2024 1.260 1.280 1.240 1.260 261,289 +0.01(+0.80%)
Jan 08, 2024 1.270 1.300 1.240 1.250 179,300 -0.05(-3.85%)
Jan 05, 2024 1.220 1.310 1.220 1.300 730,084 +0.07(+5.69%)
Jan 04, 2024 1.270 1.280 1.220 1.230 309,475 -0.04(-3.15%)
Jan 03, 2024 1.310 1.320 1.250 1.270 393,640 -0.06(-4.51%)
Jan 02, 2024 1.320 1.400 1.320 1.330 405,793 -0.02(-1.48%)
Dec 29, 2023 1.350 0 -0.03(-2.17%)
Dec 28, 2023 1.460 1.490 1.380 1.380 792,171 -0.08(-5.48%)
Dec 27, 2023 1.410 1.470 1.330 1.460 1,240,542 +0.13(+9.77%)
Dec 22, 2023 1.330 0 +0.08(+6.40%)
Dec 21, 2023 1.240 1.290 1.220 1.250 380,064 +0.03(+2.46%)
Dec 20, 2023 1.220 1.270 1.220 1.220 419,449 -0.02(-1.61%)
Dec 19, 2023 1.210 1.250 1.200 1.240 213,118 +0.03(+2.48%)
Dec 18, 2023 1.220 1.220 1.170 1.210 211,808 +0.02(+1.68%)
Dec 15, 2023 1.250 1.260 1.170 1.190 1,683,209 -0.05(-4.03%)
Dec 14, 2023 1.250 1.320 1.240 1.240 842,947 -0.04(-3.13%)
Dec 13, 2023 1.180 1.300 1.160 1.280 547,647 +0.08(+6.67%)
Dec 12, 2023 1.290 1.290 1.190 1.200 312,815 -0.09(-6.98%)
Dec 11, 2023 1.320 1.320 1.250 1.290 280,499 -0.06(-4.44%)
Dec 08, 2023 1.370 1.380 1.310 1.350 261,715 -0.03(-2.17%)
Dec 07, 2023 1.410 1.420 1.360 1.380 130,729 -0.03(-2.13%)
Dec 06, 2023 1.400 1.430 1.360 1.410 148,536 +0.02(+1.44%)
Dec 05, 2023 1.410 1.420 1.370 1.390 135,081 -0.05(-3.47%)
Dec 04, 2023 1.480 1.520 1.410 1.440 417,383 -0.06(-4.00%)
Dec 01, 2023 1.400 1.500 1.390 1.500 539,428 +0.06(+4.17%)
Nov 30, 2023 1.380 1.450 1.340 1.440 645,544 +0.05(+3.60%)
Nov 29, 2023 1.340 1.390 1.340 1.390 217,583 +0.03(+2.21%)
Nov 28, 2023 1.280 1.360 1.260 1.360 367,267 +0.08(+6.25%)
Nov 27, 2023 1.230 1.300 1.230 1.280 380,054 +0.04(+3.23%)
Nov 24, 2023 1.180 1.250 1.180 1.240 111,982 +0.04(+3.33%)
Nov 23, 2023 1.170 1.230 1.170 1.200 104,001 +0.02(+1.69%)
Nov 22, 2023 1.250 1.250 1.170 1.180 572,524 -0.08(-6.35%)
Nov 21, 2023 1.230 1.290 1.230 1.260 261,489 +0.05(+4.13%)
Nov 20, 2023 1.200 1.220 1.180 1.210 173,519 -0.02(-1.63%)
Nov 17, 2023 1.260 1.260 1.210 1.230 64,909 -0.03(-2.38%)
Nov 16, 2023 1.250 1.320 1.250 1.260 257,591 +0.01(+0.80%)
Nov 15, 2023 1.150 1.270 1.130 1.250 418,432 +0.07(+5.93%)
Nov 14, 2023 1.120 1.190 1.110 1.180 254,174 +0.08(+7.27%)
Nov 13, 2023 1.120 1.140 1.080 1.100 217,609 -0.03(-2.65%)
Nov 10, 2023 1.180 1.180 1.120 1.130 284,826 -0.04(-3.42%)
Nov 09, 2023 1.210 1.240 1.170 1.170 233,979 -0.04(-3.31%)
Nov 08, 2023 1.210 1.220 1.170 1.210 315,915 -0.03(-2.42%)
Nov 07, 2023 1.250 1.250 1.190 1.240 754,762 -0.02(-1.59%)
Nov 06, 2023 1.310 1.310 1.250 1.260 108,192 -0.05(-3.82%)
Nov 03, 2023 1.270 1.330 1.140 1.310 451,708 +0.04(+3.15%)
Nov 02, 2023 1.250 1.320 1.250 1.270 92,674 +0.02(+1.60%)
Nov 01, 2023 1.260 1.270 1.220 1.250 142,602 -0.03(-2.34%)
Oct 31, 2023 1.320 1.370 1.260 1.280 1,441,491 -0.04(-3.03%)
Oct 30, 2023 1.330 1.380 1.320 1.320 208,630 -0.02(-1.49%)
Oct 27, 2023 1.270 1.350 1.270 1.340 294,306 +0.07(+5.51%)
Oct 26, 2023 1.300 1.310 1.260 1.270 191,968 +0.00(+0.00%)
Oct 25, 2023 1.330 1.350 1.270 1.270 130,062 -0.05(-3.79%)
Oct 24, 2023 1.340 1.380 1.310 1.320 204,141 -0.02(-1.49%)
Oct 23, 2023 1.350 1.380 1.300 1.340 203,187 -0.02(-1.47%)
Oct 20, 2023 1.340 1.380 1.320 1.360 295,819 +0.05(+3.82%)
Oct 19, 2023 1.320 1.320 1.290 1.310 146,245 -0.02(-1.50%)
Oct 18, 2023 1.350 1.380 1.290 1.330 235,841 +0.02(+1.53%)
Oct 17, 2023 1.290 1.320 1.280 1.310 161,502 +0.03(+2.34%)
Oct 16, 2023 1.230 1.290 1.230 1.280 90,982 +0.01(+0.79%)
Oct 13, 2023 1.230 1.280 1.230 1.270 171,905 +0.09(+7.63%)
Oct 12, 2023 1.250 1.250 1.160 1.180 180,482 -0.07(-5.60%)
Oct 11, 2023 1.270 1.270 1.220 1.250 165,429 +0.02(+1.63%)
Oct 10, 2023 1.240 1.270 1.210 1.230 182,923 +0.02(+1.65%)
Oct 06, 2023 1.210 0 +0.02(+1.68%)
Oct 05, 2023 1.160 1.210 1.160 1.190 381,296 +0.00(+0.00%)
Oct 04, 2023 1.170 1.190 1.130 1.190 293,022 +0.03(+2.59%)
Oct 03, 2023 1.210 1.210 1.150 1.160 349,259 -0.07(-5.69%)
Oct 02, 2023 1.210 1.230 1.170 1.230 359,108 +0.02(+1.65%)
Sep 29, 2023 1.290 1.290 1.200 1.210 469,389 -0.03(-2.42%)
Sep 28, 2023 1.250 1.260 1.230 1.240 225,797 +0.00(+0.00%)
Sep 27, 2023 1.260 1.280 1.240 1.240 318,035 -0.03(-2.36%)
Sep 26, 2023 1.320 1.320 1.260 1.270 360,679 -0.04(-3.05%)
Sep 25, 2023 1.360 1.330 1.290 1.310 344,905 -0.04(-2.96%)
Sep 22, 2023 1.360 1.390 1.340 1.350 236,975 -0.01(-0.74%)
Sep 21, 2023 1.360 1.410 1.340 1.360 225,449 -0.04(-2.86%)
Sep 20, 2023 1.450 1.480 1.390 1.400 329,062 -0.05(-3.45%)
Sep 19, 2023 1.540 1.560 1.440 1.450 174,783 -0.10(-6.45%)
Sep 18, 2023 1.520 1.550 1.500 1.550 256,726 +0.03(+1.97%)
Sep 15, 2023 1.410 1.560 1.410 1.520 1,454,769 +0.11(+7.80%)
Sep 14, 2023 1.310 1.420 1.300 1.410 984,674 +0.09(+6.82%)
Sep 13, 2023 1.330 1.350 1.310 1.320 490,373 +0.00(+0.00%)
Sep 12, 2023 1.330 1.380 1.310 1.320 469,776 +0.00(+0.00%)
Sep 11, 2023 1.350 1.390 1.320 1.320 212,686 -0.02(-1.49%)
Sep 08, 2023 1.370 1.410 1.340 1.340 216,788 -0.03(-2.19%)
Sep 07, 2023 1.370 1.390 1.360 1.370 334,657 -0.02(-1.44%)
Sep 06, 2023 1.360 1.390 1.350 1.390 277,445 +0.03(+2.21%)
Sep 05, 2023 1.400 1.420 1.340 1.360 227,086 -0.06(-4.23%)
Sep 01, 2023 1.420 0 -0.06(-4.05%)
Aug 31, 2023 1.460 1.490 1.420 1.480 518,472 +0.01(+0.68%)
Aug 30, 2023 1.500 1.530 1.460 1.470 151,812 -0.02(-1.34%)
Aug 29, 2023 1.450 1.500 1.440 1.490 66,234 +0.02(+1.36%)
Aug 28, 2023 1.440 1.490 1.440 1.470 265,341 +0.03(+2.08%)
Aug 25, 2023 1.490 1.490 1.420 1.440 134,868 -0.04(-2.70%)
Aug 24, 2023 1.490 1.520 1.440 1.480 279,428 +0.04(+2.78%)
Aug 23, 2023 1.360 1.480 1.360 1.440 730,354 +0.06(+4.35%)
Aug 22, 2023 1.390 1.410 1.350 1.380 92,068 -0.01(-0.72%)
Aug 21, 2023 1.400 1.400 1.360 1.390 180,051 +0.02(+1.46%)
Aug 18, 2023 1.340 1.380 1.310 1.370 160,482 +0.01(+0.74%)
Aug 17, 2023 1.410 1.410 1.330 1.360 81,435 -0.01(-0.73%)
Aug 16, 2023 1.370 1.390 1.350 1.370 251,049 +0.01(+0.74%)
Aug 15, 2023 1.380 1.440 1.360 1.360 436,680 -0.04(-2.86%)
Aug 14, 2023 1.410 1.420 1.370 1.400 333,881 -0.03(-2.10%)
Aug 11, 2023 1.400 1.440 1.390 1.430 194,664 +0.05(+3.62%)
Aug 10, 2023 1.380 1.410 1.370 1.380 136,609 +0.02(+1.47%)
Aug 09, 2023 1.350 1.370 1.330 1.360 146,598 -0.03(-2.16%)
Aug 08, 2023 1.360 1.400 1.350 1.390 149,243 -0.02(-1.42%)
Aug 04, 2023 1.410 0 +0.04(+2.92%)
Aug 03, 2023 1.340 1.370 1.320 1.370 253,422 +0.01(+0.74%)
Aug 02, 2023 1.430 1.430 1.340 1.360 778,737 -0.08(-5.56%)
Aug 01, 2023 1.460 1.460 1.410 1.440 117,933 -0.05(-3.36%)
Jul 31, 2023 1.420 1.500 1.400 1.490 188,120 +0.07(+4.93%)
Jul 28, 2023 1.510 1.510 1.400 1.420 209,404 +0.00(+0.00%)
Jul 27, 2023 1.460 1.460 1.400 1.420 525,337 -0.07(-4.70%)
Jul 26, 2023 1.490 1.490 1.460 1.490 48,217 +0.00(+0.00%)
Jul 25, 2023 1.450 1.490 1.440 1.490 235,948 +0.03(+2.05%)
Jul 24, 2023 1.470 1.480 1.440 1.460 191,931 -0.04(-2.67%)
Jul 21, 2023 1.500 1.510 1.450 1.500 149,043 +0.00(+0.00%)
Jul 20, 2023 1.550 1.550 1.460 1.500 253,441 -0.06(-3.85%)
Jul 19, 2023 1.610 1.610 1.550 1.560 209,993 -0.04(-2.50%)
Jul 18, 2023 1.530 1.600 1.520 1.600 598,709 +0.09(+5.96%)
Jul 17, 2023 1.530 1.530 1.500 1.510 109,009 -0.04(-2.58%)
Jul 14, 2023 1.560 1.560 1.490 1.550 283,427 -0.01(-0.64%)
Jul 13, 2023 1.600 1.600 1.510 1.560 327,216 +0.00(+0.00%)
Jul 12, 2023 1.500 1.580 1.500 1.560 448,922 +0.09(+6.12%)
Jul 11, 2023 1.500 1.520 1.460 1.470 119,678 -0.02(-1.34%)
Jul 10, 2023 1.460 1.510 1.460 1.490 371,557 +0.02(+1.36%)
Jul 07, 2023 1.450 1.500 1.430 1.470 320,287 +0.04(+2.80%)
Jul 06, 2023 1.490 1.490 1.420 1.430 435,829 -0.06(-4.03%)
Jul 05, 2023 1.550 1.550 1.490 1.490 325,716 -0.03(-1.97%)
Jul 04, 2023 1.540 1.550 1.510 1.520 43,400 +0.00(+0.00%)
Jun 30, 2023 1.520 0 +0.03(+2.01%)
Jun 29, 2023 1.420 1.490 1.420 1.490 286,978 +0.04(+2.76%)
Jun 28, 2023 1.430 1.480 1.430 1.450 362,137 +0.00(+0.00%)
Jun 27, 2023 1.520 1.520 1.440 1.450 331,980 -0.05(-3.33%)
Jun 26, 2023 1.450 1.530 1.450 1.500 207,460 +0.07(+4.90%)
Jun 23, 2023 1.440 1.480 1.420 1.430 156,976 +0.00(+0.00%)
Jun 22, 2023 1.420 1.440 1.400 1.430 306,760 +0.00(+0.00%)
Jun 21, 2023 1.420 1.460 1.410 1.430 131,259 +0.00(+0.00%)
Jun 20, 2023 1.530 1.530 1.410 1.430 417,878 -0.08(-5.30%)
Jun 19, 2023 1.440 1.550 1.440 1.510 261,142 +0.10(+7.09%)
Jun 16, 2023 1.440 1.450 1.380 1.410 2,630,196 -0.03(-2.08%)
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.