Advertisement
GoGold Resources Inc. (GGD.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 18, 2023 - Oct 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 1.5700 | 1.7000 | 1.5600 | 1.6900 | 1.6900 | 1,407,580 |
| Oct 17, 2024 | 1.5000 | 1.5700 | 1.4400 | 1.5500 | 1.5500 | 1,151,200 |
| Oct 16, 2024 | 1.4800 | 1.5200 | 1.4600 | 1.4800 | 1.4800 | 776,000 |
| Oct 15, 2024 | 1.4500 | 1.4800 | 1.4250 | 1.4700 | 1.4700 | 423,100 |
| Oct 11, 2024 | 1.4400 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 434,900 |
| Oct 10, 2024 | 1.3600 | 1.4300 | 1.3400 | 1.4200 | 1.4200 | 325,500 |
| Oct 09, 2024 | 1.3300 | 1.3600 | 1.2950 | 1.3600 | 1.3600 | 203,000 |
| Oct 08, 2024 | 1.3800 | 1.3850 | 1.3100 | 1.3400 | 1.3400 | 721,800 |
| Oct 07, 2024 | 1.4700 | 1.4700 | 1.3600 | 1.3900 | 1.3900 | 655,000 |
| Oct 04, 2024 | 1.3400 | 1.5100 | 1.3300 | 1.4700 | 1.4700 | 3,250,700 |
| Oct 03, 2024 | 1.2700 | 1.3300 | 1.2400 | 1.3100 | 1.3100 | 491,800 |
| Oct 02, 2024 | 1.2800 | 1.3400 | 1.2550 | 1.2700 | 1.2700 | 478,500 |
| Oct 01, 2024 | 1.3000 | 1.3200 | 1.2900 | 1.2900 | 1.2900 | 120,100 |
| Sep 30, 2024 | 1.2800 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 374,400 |
| Sep 27, 2024 | 1.3700 | 1.3750 | 1.2900 | 1.3000 | 1.3000 | 246,300 |
| Sep 26, 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 275,000 |
| Sep 25, 2024 | 1.3700 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 280,300 |
| Sep 24, 2024 | 1.2900 | 1.3900 | 1.2700 | 1.3700 | 1.3700 | 639,400 |
| Sep 23, 2024 | 1.2700 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 506,600 |
| Sep 20, 2024 | 1.2500 | 1.3200 | 1.2500 | 1.3100 | 1.3100 | 520,800 |
| Sep 19, 2024 | 1.2800 | 1.2900 | 1.2350 | 1.2500 | 1.2500 | 273,800 |
| Sep 18, 2024 | 1.2600 | 1.3200 | 1.2300 | 1.2600 | 1.2600 | 397,200 |
| Sep 17, 2024 | 1.3500 | 1.3800 | 1.2500 | 1.2600 | 1.2600 | 268,400 |
| Sep 16, 2024 | 1.2800 | 1.3700 | 1.2600 | 1.3400 | 1.3400 | 1,011,800 |
| Sep 13, 2024 | 1.2000 | 1.2800 | 1.1950 | 1.2600 | 1.2600 | 937,500 |
| Sep 12, 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 466,000 |
| Sep 11, 2024 | 1.0500 | 1.1300 | 1.0400 | 1.1300 | 1.1300 | 206,700 |
| Sep 10, 2024 | 1.0500 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 300,800 |
| Sep 09, 2024 | 1.0500 | 1.0850 | 1.0500 | 1.0700 | 1.0700 | 340,000 |
| Sep 06, 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 206,200 |
| Sep 05, 2024 | 1.1200 | 1.1600 | 1.0500 | 1.1000 | 1.1000 | 435,900 |
| Sep 04, 2024 | 1.1400 | 1.1650 | 1.1100 | 1.1100 | 1.1100 | 212,500 |
| Sep 03, 2024 | 1.1700 | 1.1900 | 1.1000 | 1.1200 | 1.1200 | 501,000 |
| Aug 30, 2024 | 1.2000 | 1.2100 | 1.1700 | 1.1900 | 1.1900 | 360,700 |
| Aug 29, 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 209,400 |
| Aug 28, 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 322,200 |
| Aug 27, 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 167,300 |
| Aug 26, 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 110,700 |
| Aug 23, 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 175,000 |
| Aug 22, 2024 | 1.2900 | 1.2900 | 1.2350 | 1.2400 | 1.2400 | 241,300 |
| Aug 21, 2024 | 1.2500 | 1.3100 | 1.2400 | 1.2800 | 1.2800 | 312,900 |
| Aug 20, 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2400 | 1.2400 | 564,600 |
| Aug 19, 2024 | 1.2300 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 925,100 |
| Aug 16, 2024 | 1.2800 | 1.3000 | 1.1900 | 1.2300 | 1.2300 | 978,400 |
| Aug 15, 2024 | 1.2700 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 286,600 |
| Aug 14, 2024 | 1.2600 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 156,400 |
| Aug 13, 2024 | 1.2900 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 170,300 |
| Aug 12, 2024 | 1.3100 | 1.3100 | 1.2650 | 1.2900 | 1.2900 | 320,400 |
| Aug 09, 2024 | 1.2600 | 1.2800 | 1.2100 | 1.2800 | 1.2800 | 191,000 |
| Aug 08, 2024 | 1.2500 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 369,300 |
| Aug 07, 2024 | 1.3300 | 1.3500 | 1.2400 | 1.2600 | 1.2600 | 366,800 |
| Aug 06, 2024 | 1.3300 | 1.3700 | 1.2700 | 1.3100 | 1.3100 | 424,800 |
| Aug 02, 2024 | 1.4800 | 1.4900 | 1.3500 | 1.3800 | 1.3800 | 465,800 |
| Aug 01, 2024 | 1.5300 | 1.5400 | 1.4350 | 1.4900 | 1.4900 | 214,800 |
| Jul 31, 2024 | 1.5200 | 1.5750 | 1.4950 | 1.5400 | 1.5400 | 182,100 |
| Jul 30, 2024 | 1.4500 | 1.4900 | 1.4300 | 1.4700 | 1.4700 | 166,400 |
| Jul 29, 2024 | 1.3900 | 1.4550 | 1.3900 | 1.4500 | 1.4500 | 322,700 |
| Jul 26, 2024 | 1.3900 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 162,200 |
| Jul 25, 2024 | 1.3900 | 1.4150 | 1.3600 | 1.3900 | 1.3900 | 239,800 |
| Jul 24, 2024 | 1.4500 | 1.5000 | 1.4100 | 1.4100 | 1.4100 | 247,300 |
| Jul 23, 2024 | 1.4800 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 95,900 |
| Jul 22, 2024 | 1.4800 | 1.5000 | 1.4200 | 1.4900 | 1.4900 | 323,900 |
| Jul 19, 2024 | 1.4500 | 1.5200 | 1.4300 | 1.4700 | 1.4700 | 366,400 |
| Jul 18, 2024 | 1.5300 | 1.5400 | 1.4600 | 1.4700 | 1.4700 | 296,600 |
| Jul 17, 2024 | 1.6300 | 1.6300 | 1.5000 | 1.5200 | 1.5200 | 727,900 |
| Jul 16, 2024 | 1.5800 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 630,500 |
| Jul 15, 2024 | 1.5600 | 1.5700 | 1.4700 | 1.5600 | 1.5600 | 353,900 |
| Jul 12, 2024 | 1.4600 | 1.5300 | 1.4200 | 1.5200 | 1.5200 | 342,700 |
| Jul 11, 2024 | 1.4600 | 1.5300 | 1.4300 | 1.4900 | 1.4900 | 939,000 |
| Jul 10, 2024 | 1.3700 | 1.4200 | 1.3650 | 1.4200 | 1.4200 | 241,600 |
| Jul 09, 2024 | 1.4000 | 1.4300 | 1.3500 | 1.3700 | 1.3700 | 244,200 |
| Jul 08, 2024 | 1.4100 | 1.4300 | 1.3700 | 1.3800 | 1.3800 | 232,400 |
| Jul 05, 2024 | 1.4000 | 1.4700 | 1.3650 | 1.4400 | 1.4400 | 684,400 |
| Jul 04, 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 49,100 |
| Jul 03, 2024 | 1.3400 | 1.3850 | 1.3400 | 1.3700 | 1.3700 | 126,000 |
| Jul 02, 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 290,700 |
| Jun 28, 2024 | 1.3600 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 144,400 |
| Jun 27, 2024 | 1.3600 | 1.3650 | 1.3300 | 1.3400 | 1.3400 | 87,500 |
| Jun 26, 2024 | 1.3000 | 1.3700 | 1.3000 | 1.3700 | 1.3700 | 268,200 |
| Jun 25, 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 258,400 |
| Jun 24, 2024 | 1.3700 | 1.4150 | 1.3500 | 1.3500 | 1.3500 | 720,300 |
| Jun 21, 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 1,705,500 |
| Jun 20, 2024 | 1.3700 | 1.4300 | 1.3700 | 1.4000 | 1.4000 | 815,100 |
| Jun 19, 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 128,000 |
| Jun 18, 2024 | 1.3600 | 1.4100 | 1.3500 | 1.3900 | 1.3900 | 518,100 |
| Jun 17, 2024 | 1.3900 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 515,400 |
| Jun 14, 2024 | 1.4000 | 1.4150 | 1.3800 | 1.4000 | 1.4000 | 314,500 |
| Jun 13, 2024 | 1.4400 | 1.4600 | 1.3900 | 1.4100 | 1.4100 | 628,600 |
| Jun 12, 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 816,100 |
| Jun 11, 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4400 | 1.4400 | 373,600 |
| Jun 10, 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 484,200 |
| Jun 07, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 884,000 |
| Jun 06, 2024 | 1.5300 | 1.5600 | 1.5050 | 1.5400 | 1.5400 | 695,700 |
| Jun 05, 2024 | 1.4600 | 1.5400 | 1.4500 | 1.5300 | 1.5300 | 649,800 |
| Jun 04, 2024 | 1.4900 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 1,604,100 |
| Jun 03, 2024 | 1.6300 | 1.6300 | 1.4900 | 1.5000 | 1.5000 | 1,785,500 |
| May 31, 2024 | 1.6600 | 1.6700 | 1.6000 | 1.6000 | 1.6000 | 3,170,200 |
| May 30, 2024 | 1.6900 | 1.7600 | 1.6300 | 1.6500 | 1.6500 | 766,100 |
| May 29, 2024 | 1.6600 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 414,100 |
| May 28, 2024 | 1.6800 | 1.7100 | 1.6500 | 1.6800 | 1.6800 | 277,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.