Get the Stockscreener App
1.28
0.78%
-0.01
After Hours:
1.28
Galiano Gold Inc Stock (GAU) Price History
The historical daily chart and data for Galiano Gold Inc stock (GAU), show that the latest closing stock price as of February 24, 2025, is $1.28.
- Galiano Gold Inc all-time high stock price is $2.12, occurred on August 05, 2020.
- The lowest Galiano Gold Inc stock price recorded was $0.36 on June 17, 2022. Since then, Galiano Gold Inc's stock price has risen over 255.56% to $1.28 now.
- The 52-week high stock price for GAU is $2.00, representing a 56.25% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for GAU is $0.8921, indicating a -30.30% decrease from the current share price, occurred on February 26, 2024.
- The closing price of Galiano Gold Inc (GAU) stock in the beginning of 2024 was $0.6988. The stock closed the year at $0.52, a loss of over -25.59% for the year.
The table below shows more information about GAU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 24, 2025 | $1.31 | $1.23 | $0.0815 | 551,391.0 | -0.78% |
| Feb 21, 2025 | $1.33 | $1.27 | $0.06 | 1,908,447.0 | -2.27% |
| Feb 20, 2025 | $1.35 | $1.28 | $0.07 | 748,236.0 | +3.13% |
| Feb 19, 2025 | $1.28 | $1.25 | $0.035 | 151,129.0 | +0.79% |
| Feb 18, 2025 | $1.29 | $1.25 | $0.04 | 358,728.0 | +0.79% |
| Feb 14, 2025 | $1.36 | $1.25 | $0.115 | 805,067.0 | -4.55% |
| Feb 13, 2025 | $1.33 | $1.26 | $0.069 | 673,948.0 | +2.33% |
| Feb 12, 2025 | $1.30 | $1.24 | $0.06 | 346,383.0 | +3.20% |
| Feb 11, 2025 | $1.28 | $1.24 | $0.04 | 552,931.0 | -0.79% |
| Feb 10, 2025 | $1.26 | $1.20 | $0.065 | 1,735,545.0 | +5.88% |
| Feb 07, 2025 | $1.22 | $1.17 | $0.05 | 547,400.0 | +0.00% |
| Feb 06, 2025 | $1.22 | $1.18 | $0.04 | 793,426.0 | -2.46% |
| Feb 05, 2025 | $1.24 | $1.16 | $0.08 | 880,554.0 | +5.17% |
| Feb 04, 2025 | $1.17 | $1.13 | $0.0388 | 456,197.0 | +1.75% |
| Feb 03, 2025 | $1.17 | $1.09 | $0.075 | 647,848.0 | +1.79% |
| Jan 31, 2025 | $1.15 | $1.09 | $0.06 | 550,147.0 | -1.75% |
| Jan 30, 2025 | $1.20 | $1.11 | $0.09 | 1,962,860.0 | -3.39% |
| Jan 29, 2025 | $1.22 | $1.08 | $0.135 | 1,601,291.0 | +0.85% |
| Jan 28, 2025 | $1.20 | $1.14 | $0.0587 | 779,852.0 | +2.63% |
Galiano Gold Inc Stock (GAU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Galiano Gold Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GAU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Galiano Gold Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Galiano Gold Inc Stock (GAU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $1.36 | $1.09 | $0.275 | 11,708,621.0 | +14.29% |
| Jan, 2025 | $1.33 | $1.07 | $0.256 | 17,929,662.0 | -8.94% |
Galiano Gold Inc Stock (GAU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.43 | $1.19 | $0.24 | 8,896,330.0 | -13.48% |
| Nov, 2024 | $1.77 | $1.33 | $0.44 | 13,987,782.0 | -17.54% |
| Oct, 2024 | $1.85 | $1.30 | $0.55 | 18,601,146.0 | +20.42% |
| Sep, 2024 | $1.55 | $1.29 | $0.26 | 12,428,822.0 | -2.74% |
| Aug, 2024 | $1.83 | $1.24 | $0.59 | 23,221,460.0 | -19.78% |
| Jul, 2024 | $2.00 | $1.67 | $0.33 | 25,039,730.0 | +5.81% |
| Jun, 2024 | $1.85 | $1.50 | $0.35 | 19,370,301.0 | -6.52% |
| May, 2024 | $1.90 | $1.59 | $0.31 | 39,236,883.0 | +15.00% |
| Apr, 2024 | $1.73 | $1.31 | $0.42 | 42,007,822.0 | +14.29% |
| Mar, 2024 | $1.41 | $0.9059 | $0.5041 | 15,706,034.0 | +47.35% |
| Feb, 2024 | $1.04 | $0.80 | $0.24 | 6,260,478.0 | +9.21% |
| Jan, 2024 | $1.09 | $0.86 | $0.23 | 7,192,326.0 | -7.44% |
Galiano Gold Inc Stock (GAU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.9999 | $0.6007 | $0.3992 | 13,244,582.0 | +45.47% |
| Nov, 2023 | $0.65 | $0.52 | $0.13 | 3,723,740.0 | +21.97% |
| Oct, 2023 | $0.61 | $0.52 | $0.09 | 3,180,223.0 | -10.01% |
| Sep, 2023 | $0.7099 | $0.58 | $0.1299 | 2,890,247.0 | -7.26% |
| Aug, 2023 | $0.642 | $0.571 | $0.071 | 3,491,876.0 | +2.72% |
| Jul, 2023 | $0.67 | $0.5507 | $0.1193 | 4,336,816.0 | +4.69% |
| Jun, 2023 | $0.63 | $0.5487 | $0.0813 | 3,834,792.0 | +4.91% |
| May, 2023 | $0.7398 | $0.537 | $0.2028 | 7,096,924.0 | -9.27% |
| Apr, 2023 | $0.72 | $0.5811 | $0.1389 | 8,019,211.0 | +6.31% |
| Mar, 2023 | $0.587 | $0.46 | $0.127 | 6,995,777.0 | +12.15% |
| Feb, 2023 | $0.62 | $0.48 | $0.14 | 7,535,139.0 | -14.74% |
| Jan, 2023 | $0.63 | $0.5005 | $0.1295 | 6,800,773.0 | +17.31% |
2.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):