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 (%)
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%)
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.