GoGold Resources Inc. (GGD.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.9320

+0.0285

(+3.15%)

At close: 09:59AM CEST

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	0.9310	0.9320	0.9310	0.9320	0.9320	111
May 08, 2024	0.9025	0.9035	0.9025	0.9035	0.9035	-
May 07, 2024	0.9130	0.9130	0.9120	0.9120	0.9120	-
May 06, 2024	0.8735	0.8735	0.8735	0.8735	0.8735	-
May 03, 2024	0.9425	0.9425	0.8895	0.8895	0.8895	111
May 02, 2024	0.9205	0.9215	0.9205	0.9215	0.9215	-
Apr 30, 2024	0.9435	0.9505	0.9435	0.9500	0.9500	5,800
Apr 29, 2024	0.9920	1.0490	0.9910	1.0490	1.0490	100
Apr 26, 2024	0.9115	1.0170	0.9115	1.0170	1.0170	100
Apr 25, 2024	0.8700	0.9340	0.8700	0.9340	0.9340	4,000
Apr 24, 2024	0.8855	0.8865	0.8855	0.8865	0.8865	-
Apr 23, 2024	0.8615	0.8615	0.8045	0.8045	0.8045	200
Apr 22, 2024	0.8990	0.8990	0.8985	0.8985	0.8985	-
Apr 19, 2024	0.8970	0.9500	0.8950	0.9380	0.9380	200
Apr 18, 2024	0.9150	0.9690	0.9150	0.9150	0.9150	100
Apr 17, 2024	0.9285	0.9850	0.9285	0.9850	0.9850	500
Apr 16, 2024	0.9370	0.9380	0.9370	0.9380	0.9380	-
Apr 15, 2024	0.9505	1.0070	0.9505	0.9505	0.9505	500
Apr 12, 2024	1.0030	1.0030	1.0030	1.0030	1.0030	-
Apr 11, 2024	1.0210	1.0810	1.0200	1.0210	1.0210	100
Apr 10, 2024	0.9730	1.0290	0.9720	1.0290	1.0290	100
Apr 09, 2024	0.9720	0.9720	0.9710	0.9710	0.9710	-
Apr 08, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Apr 05, 2024	0.9285	0.9465	0.9275	0.9465	0.9465	4,000
Apr 04, 2024	0.9045	0.9045	0.9030	0.9030	0.9030	-
Apr 03, 2024	0.8590	0.8595	0.8590	0.8590	0.8590	-
Apr 02, 2024	0.8360	0.8360	0.8355	0.8355	0.8355	-
Mar 28, 2024	0.7830	0.8095	0.7830	0.8095	0.8095	-
Mar 27, 2024	0.7610	0.7900	0.7560	0.7900	0.7900	12,000
Mar 26, 2024	0.7605	0.7625	0.7555	0.7625	0.7625	-
Mar 25, 2024	0.7680	0.7730	0.7560	0.7560	0.7560	12,500
Mar 22, 2024	0.7955	0.7955	0.7840	0.7840	0.7840	-
Mar 21, 2024	0.8075	0.8560	0.7965	0.7965	0.7965	100
Mar 20, 2024	0.7720	0.7815	0.7720	0.7815	0.7815	-
Mar 19, 2024	0.8135	0.8140	0.7795	0.7795	0.7795	-
Mar 18, 2024	0.8130	0.8135	0.8040	0.8040	0.8040	-
Mar 15, 2024	0.8065	0.8705	0.8020	0.8705	0.8705	200
Mar 14, 2024	0.8200	0.8630	0.8020	0.8020	0.8020	100
Mar 13, 2024	0.8425	0.8425	0.7995	0.8015	0.8015	100
Mar 12, 2024	0.7935	0.8410	0.7815	0.7815	0.7815	100
Mar 11, 2024	0.7530	0.7995	0.7530	0.7610	0.7610	100
Mar 08, 2024	0.7690	0.7690	0.7690	0.7690	0.7690	-
Mar 07, 2024	0.7615	0.7615	0.7615	0.7615	0.7615	-
Mar 06, 2024	0.7530	0.7975	0.7520	0.7530	0.7530	100
Mar 05, 2024	0.7730	0.8185	0.7725	0.7735	0.7735	3,200
Mar 04, 2024	0.7215	0.7650	0.7215	0.7215	0.7215	100
Mar 01, 2024	0.6575	0.6575	0.6560	0.6565	0.6565	-
Feb 29, 2024	0.6690	0.6690	0.6680	0.6685	0.6685	-
Feb 28, 2024	0.6775	0.6775	0.6770	0.6770	0.6770	-
Feb 27, 2024	0.6645	0.6645	0.6645	0.6645	0.6645	-
Feb 26, 2024	0.6585	0.6585	0.6585	0.6585	0.6585	-
Feb 23, 2024	0.6475	0.6475	0.6470	0.6470	0.6470	-
Feb 22, 2024	0.6810	0.7290	0.6795	0.7290	0.7290	100
Feb 21, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Feb 20, 2024	0.7565	0.7565	0.7565	0.7565	0.7565	-
Feb 19, 2024	0.7575	0.8120	0.7575	0.8120	0.8120	100
Feb 16, 2024	0.8250	0.8250	0.7780	0.7780	0.7780	100
Feb 15, 2024	0.7705	0.7715	0.7705	0.7715	0.7715	-
Feb 14, 2024	0.7780	0.8075	0.7775	0.8075	0.8075	100
Feb 13, 2024	0.7865	0.7865	0.7865	0.7865	0.7865	-
Feb 12, 2024	0.8045	0.8055	0.8045	0.8055	0.8055	-
Feb 09, 2024	0.8130	0.8130	0.8125	0.8130	0.8130	-
Feb 08, 2024	0.8125	0.8125	0.8120	0.8125	0.8125	-
Feb 07, 2024	0.8250	0.8340	0.8250	0.8340	0.8340	-
Feb 06, 2024	0.8445	0.8445	0.8440	0.8440	0.8440	-
Feb 05, 2024	0.8720	0.8725	0.8520	0.8520	0.8520	1,000
Feb 02, 2024	0.9500	0.9500	0.8965	0.8970	0.8970	100
Feb 01, 2024	0.8445	0.8960	0.8335	0.8335	0.8335	100
Jan 31, 2024	0.8860	0.9520	0.8860	0.9520	0.9520	100
Jan 30, 2024	0.9870	0.9870	0.9870	0.9870	0.9870	-
Jan 29, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jan 26, 2024	0.8550	0.8550	0.8550	0.8550	0.8550	-
Jan 25, 2024	0.8605	0.9125	0.8605	0.9125	0.9125	100
Jan 24, 2024	0.8125	0.8590	0.8125	0.8590	0.8590	100
Jan 23, 2024	0.7895	0.7895	0.7895	0.7895	0.7895	-
Jan 22, 2024	0.7985	0.8465	0.7985	0.8465	0.8465	900
Jan 19, 2024	0.7970	0.8375	0.7970	0.8375	0.8375	100
Jan 18, 2024	0.8000	0.8215	0.8000	0.8000	0.8000	3,861
Jan 17, 2024	0.8080	0.8080	0.8080	0.8080	0.8080	-
Jan 16, 2024	0.8335	0.8335	0.8335	0.8335	0.8335	-
Jan 15, 2024	0.8420	0.8975	0.8420	0.8975	0.8975	100
Jan 12, 2024	0.8170	0.8170	0.8170	0.8170	0.8170	-
Jan 11, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Jan 10, 2024	0.8385	0.8385	0.8385	0.8385	0.8385	-
Jan 09, 2024	0.8325	0.8895	0.8325	0.8895	0.8895	100
Jan 08, 2024	0.8650	0.9160	0.8650	0.9160	0.9160	100
Jan 05, 2024	0.8210	0.8700	0.8210	0.8700	0.8700	100
Jan 04, 2024	0.8485	0.8990	0.8395	0.8395	0.8395	1,900
Jan 03, 2024	0.8865	0.8865	0.8865	0.8865	0.8865	-
Jan 02, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	2,500
Dec 29, 2023	0.9300	0.9700	0.9300	0.9700	0.9700	100
Dec 28, 2023	0.9700	1.0270	0.9700	1.0270	1.0270	100
Dec 27, 2023	0.8890	0.9400	0.8890	0.8960	0.8960	10,100
Dec 22, 2023	0.8335	0.8820	0.8320	0.8320	0.8320	8,100
Dec 21, 2023	0.8130	0.8905	0.8130	0.8905	0.8905	200
Dec 20, 2023	0.8255	0.8255	0.8255	0.8255	0.8255	-
Dec 19, 2023	0.8055	0.8530	0.8055	0.8530	0.8530	100
Dec 18, 2023	0.8000	0.8435	0.8000	0.8435	0.8435	100
Dec 15, 2023	0.8205	0.8800	0.8205	0.8800	0.8800	230
Dec 14, 2023	0.8505	0.8990	0.8505	0.8990	0.8990	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,375.83+116.63(+0.52%)

S&P 5005,214.08+26.41(+0.51%)

DOW39,387.76+331.36(+0.85%)

CAD/USD0.7313+0.0025(+0.35%)

CRUDE OIL79.57+0.31(+0.39%)

Bitcoin CAD85,500.76+1,423.29(+1.69%)

GoGold Resources Inc. (GGD.F)

S&P/TSX
22,375.83
+116.63(+0.52%)

S&P 500
5,214.08
+26.41(+0.51%)

DOW
39,387.76
+331.36(+0.85%)

CAD/USD
0.7313
+0.0025(+0.35%)

CRUDE OIL
79.57
+0.31(+0.39%)

Bitcoin CAD
85,500.76
+1,423.29(+1.69%)