GoGold Resources Inc. (GLGDF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.9750

-0.0250

(-2.50%)

At close: 03:58PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	1.0100	1.0100	0.9700	0.9800	0.9800	78,300
May 01, 2024	1.0000	1.0400	1.0000	1.0000	1.0000	27,700
Apr 30, 2024	1.0300	1.0300	1.0000	1.0100	1.0100	94,000
Apr 29, 2024	1.0900	1.1000	1.0300	1.0500	1.0500	183,800
Apr 26, 2024	1.0200	1.0900	1.0200	1.0900	1.0900	161,300
Apr 25, 2024	0.9500	1.0100	0.9500	1.0100	1.0100	129,300
Apr 24, 2024	0.9800	0.9800	0.9400	0.9500	0.9500	135,100
Apr 23, 2024	0.9400	0.9800	0.9400	0.9800	0.9800	116,800
Apr 22, 2024	1.0000	1.0000	0.9300	0.9400	0.9400	122,700
Apr 19, 2024	0.9800	0.9900	0.9600	0.9900	0.9900	49,800
Apr 18, 2024	1.0000	1.0000	0.9600	0.9700	0.9700	70,400
Apr 17, 2024	1.0100	1.0400	1.0000	1.0000	1.0000	137,800
Apr 16, 2024	1.0200	1.0300	0.9900	1.0100	1.0100	100,400
Apr 15, 2024	1.0300	1.0300	0.9900	1.0200	1.0200	108,000
Apr 12, 2024	1.1400	1.1600	1.0200	1.0400	1.0400	368,900
Apr 11, 2024	1.1300	1.1300	1.0800	1.1100	1.1100	70,200
Apr 10, 2024	1.0700	1.1300	1.0500	1.1300	1.1300	203,400
Apr 09, 2024	1.0700	1.1300	1.0700	1.0900	1.0900	189,400
Apr 08, 2024	1.0900	1.1100	1.0500	1.0800	1.0800	92,400
Apr 05, 2024	1.0500	1.1200	1.0300	1.0900	1.0900	422,700
Apr 04, 2024	1.0200	1.0900	1.0100	1.0300	1.0300	200,600
Apr 03, 2024	0.9600	1.0300	0.9600	1.0200	1.0200	349,500
Apr 02, 2024	0.9400	0.9600	0.9300	0.9600	0.9600	205,200
Apr 01, 2024	0.9200	0.9400	0.9100	0.9300	0.9300	181,400
Mar 28, 2024	0.9100	0.9400	0.8900	0.9100	0.9100	130,700
Mar 27, 2024	0.8200	0.8800	0.8200	0.8800	0.8800	162,300
Mar 26, 2024	0.8400	0.8600	0.8300	0.8500	0.8500	83,300
Mar 25, 2024	0.8700	0.8700	0.8400	0.8500	0.8500	128,200
Mar 22, 2024	0.8700	0.8800	0.8400	0.8500	0.8500	82,200
Mar 21, 2024	0.9100	0.9200	0.8700	0.8900	0.8900	65,100
Mar 20, 2024	0.8800	0.9000	0.8600	0.9000	0.9000	106,900
Mar 19, 2024	0.9100	0.9100	0.8600	0.8600	0.8600	13,900
Mar 18, 2024	0.9100	0.9100	0.8900	0.8900	0.8900	58,500
Mar 15, 2024	0.8900	0.9400	0.8900	0.9000	0.9000	119,700
Mar 14, 2024	0.9100	0.9200	0.9000	0.9000	0.9000	38,900
Mar 13, 2024	0.9000	0.9200	0.8900	0.9200	0.9200	242,100
Mar 12, 2024	0.8900	0.9000	0.8700	0.8900	0.8900	63,900
Mar 11, 2024	0.8400	0.9000	0.8400	0.9000	0.9000	182,800
Mar 08, 2024	0.8400	0.8600	0.8400	0.8500	0.8500	44,800
Mar 07, 2024	0.8400	0.8600	0.8400	0.8600	0.8600	117,000
Mar 06, 2024	0.8600	0.8700	0.8400	0.8400	0.8400	163,400
Mar 05, 2024	0.8600	0.8600	0.8300	0.8400	0.8400	69,700
Mar 04, 2024	0.8200	0.8600	0.7900	0.8600	0.8600	252,700
Mar 01, 2024	0.7400	0.8200	0.7300	0.8000	0.8000	627,700
Feb 29, 2024	0.7300	0.7400	0.7000	0.7200	0.7200	706,600
Feb 28, 2024	0.7200	0.7400	0.7200	0.7400	0.7400	27,300
Feb 27, 2024	0.7400	0.7500	0.7300	0.7400	0.7400	65,400
Feb 26, 2024	0.7100	0.7400	0.7100	0.7400	0.7400	159,300
Feb 23, 2024	0.7200	0.7400	0.7100	0.7300	0.7300	113,500
Feb 22, 2024	0.7600	0.7600	0.7100	0.7300	0.7300	130,700
Feb 21, 2024	0.8000	0.8000	0.7500	0.7500	0.7500	259,300
Feb 20, 2024	0.9000	0.9100	0.8000	0.8000	0.8000	248,200
Feb 16, 2024	0.8500	0.8600	0.8500	0.8500	0.8500	101,300
Feb 15, 2024	0.9000	0.9000	0.8500	0.8600	0.8600	77,000
Feb 14, 2024	0.8200	0.8800	0.8200	0.8600	0.8600	99,900
Feb 13, 2024	0.8700	0.8700	0.8300	0.8600	0.8600	140,900
Feb 12, 2024	0.8700	0.9200	0.8700	0.8700	0.8700	109,300
Feb 09, 2024	0.9000	0.9100	0.9000	0.9000	0.9000	31,800
Feb 08, 2024	0.9000	0.9100	0.9000	0.9100	0.9100	42,900
Feb 07, 2024	0.9000	0.9300	0.9000	0.9000	0.9000	52,200
Feb 06, 2024	0.9300	0.9300	0.9000	0.9100	0.9100	49,900
Feb 05, 2024	0.9400	0.9700	0.8800	0.9400	0.9400	81,100
Feb 02, 2024	0.9100	0.9800	0.9100	0.9600	0.9600	58,300
Feb 01, 2024	0.9700	1.0100	0.9700	1.0000	1.0000	144,800
Jan 31, 2024	0.9800	1.0000	0.9400	0.9400	0.9400	42,800
Jan 30, 2024	1.0700	1.0700	0.9600	0.9800	0.9800	155,800
Jan 29, 2024	0.9500	1.0900	0.9200	1.0800	1.0800	169,900
Jan 26, 2024	0.9400	0.9400	0.9100	0.9300	0.9300	20,900
Jan 25, 2024	0.9600	0.9700	0.9300	0.9500	0.9500	82,800
Jan 24, 2024	0.9100	0.9600	0.8800	0.9600	0.9600	81,000
Jan 23, 2024	0.8600	0.9300	0.8600	0.9100	0.9100	72,900
Jan 22, 2024	0.9000	0.9000	0.8700	0.8700	0.8700	51,100
Jan 19, 2024	0.9000	0.9000	0.8600	0.9000	0.9000	63,500
Jan 18, 2024	0.8600	0.8900	0.8500	0.8900	0.8900	143,800
Jan 17, 2024	0.8800	0.8800	0.8600	0.8600	0.8600	110,000
Jan 16, 2024	0.9400	0.9400	0.9000	0.9000	0.9000	49,900
Jan 12, 2024	0.9400	0.9700	0.9300	0.9400	0.9400	68,200
Jan 11, 2024	0.9100	0.9300	0.9000	0.9000	0.9000	101,900
Jan 10, 2024	0.9500	0.9600	0.9200	0.9200	0.9200	66,800
Jan 09, 2024	0.9100	0.9600	0.9100	0.9300	0.9300	83,200
Jan 08, 2024	0.9800	0.9800	0.9300	0.9300	0.9300	86,300
Jan 05, 2024	0.9100	0.9900	0.9100	0.9700	0.9700	130,700
Jan 04, 2024	0.9100	0.9600	0.9100	0.9300	0.9300	87,700
Jan 03, 2024	1.0000	1.0000	0.9500	0.9500	0.9500	170,700
Jan 02, 2024	1.0400	1.0500	1.0000	1.0100	1.0100	120,200
Dec 29, 2023	1.0300	1.0400	1.0100	1.0200	1.0200	108,100
Dec 28, 2023	1.1100	1.1300	1.0500	1.0500	1.0500	320,200
Dec 27, 2023	1.0400	1.1100	1.0200	1.1100	1.1100	128,400
Dec 26, 2023	0.9300	1.0400	0.9300	1.0400	1.0400	68,200
Dec 22, 2023	0.9700	1.0300	0.9700	0.9900	0.9900	87,100
Dec 21, 2023	0.8900	0.9600	0.8900	0.9200	0.9200	86,400
Dec 20, 2023	0.9400	0.9600	0.9100	0.9100	0.9100	136,800
Dec 19, 2023	0.8800	0.9400	0.8800	0.9300	0.9300	95,100
Dec 18, 2023	0.9000	0.9100	0.8700	0.8900	0.8900	118,300
Dec 15, 2023	0.9200	0.9200	0.8800	0.9100	0.9100	313,100
Dec 14, 2023	0.9800	0.9800	0.9300	0.9300	0.9300	401,600
Dec 13, 2023	0.8700	0.9500	0.8600	0.9500	0.9500	75,500
Dec 12, 2023	0.9500	0.9500	0.8800	0.8900	0.8900	88,600
Dec 11, 2023	0.9600	0.9700	0.9200	0.9400	0.9400	111,200
Dec 08, 2023	1.0400	1.0400	0.9700	0.9800	0.9800	122,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7318+0.0004(+0.06%)

CRUDE OIL79.14+0.19(+0.24%)

Bitcoin CAD81,935.18+3,387.57(+4.31%)

GoGold Resources Inc. (GLGDF)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7318
+0.0004(+0.06%)

CRUDE OIL
79.14
+0.19(+0.24%)

Bitcoin CAD
81,935.18
+3,387.57(+4.31%)