Skip to main content
GAU logo

Galiano Gold Inc.

GAUNYSEAMERICANMaterialsGold

$2.00Today:- (-)1Y −23.44%

As of Oct 23, 2026 close

Market cap
$539.57M
P/E (TTM)
10.27
Forward P/E
-
Dividend yield
-
52-week range
$1.66$3.62
Volume (live)
-
Avg. volume (3M)
2.56M

Galiano Gold (GAU) Historical Stock Prices

Analyze Galiano Gold (GAU) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Galiano Gold (GAU) Interactive Price Chart

Interactive historical price chart showing Galiano Gold stock price movements and trends across multiple time periods.

Loading chart...

GAU Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
GAU historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20262.062.082.002.002.001.55M
Oct 22, 20262.222.222.062.092.093.27M
Oct 21, 20262.292.312.232.292.292.72M
Oct 20, 20262.262.352.232.262.262.26M
Oct 19, 20262.262.312.232.282.281.85M
Oct 16, 20262.172.272.152.262.263.20M
Oct 15, 20262.092.191.972.192.194.12M
Oct 14, 20262.112.142.022.042.042.55M
Oct 13, 20262.172.212.132.162.162.10M
Oct 12, 20262.162.212.162.162.161.40M
Oct 9, 20262.152.232.132.192.192.63M
Oct 8, 20261.972.121.972.102.104.16M
Oct 7, 20261.992.011.951.951.952.40M
Oct 6, 20262.012.101.982.062.063.14M
Oct 5, 20262.002.021.961.991.994.28M
Oct 2, 20261.992.021.961.991.992.71M
Oct 1, 20261.951.981.911.951.951.76M
Sep 30, 20261.992.001.931.941.941.62M
Sep 29, 20261.961.991.911.981.982.62M
Sep 28, 20261.961.991.911.931.932.46M
Sep 25, 20262.012.092.002.062.062.04M
Sep 24, 20262.042.041.982.002.001.88M
Sep 23, 20262.122.152.042.062.062.69M
Sep 22, 20262.102.202.092.182.182.56M
Sep 21, 20262.132.152.082.112.112.20M
Sep 18, 20262.092.142.052.132.133.48M
Sep 17, 20262.112.122.062.072.072.44M
Sep 16, 20262.102.111.982.032.032.98M
Sep 15, 20262.082.082.032.062.061.73M
Sep 14, 20262.112.132.052.062.061.99M
Sep 11, 20262.192.232.152.162.161.98M
Sep 10, 20262.182.202.132.162.162.15M
Sep 9, 20262.292.302.222.242.242.22M
Sep 8, 20262.272.292.222.232.232.96M
Sep 4, 20262.292.322.252.272.271.88M
Sep 3, 20262.342.362.282.362.362.96M
Sep 2, 20262.202.282.192.262.262.76M
Sep 1, 20262.182.232.132.152.153.48M
Aug 31, 20262.262.292.212.262.263.51M
Aug 28, 20262.422.422.252.292.293.31M
Aug 27, 20262.382.432.352.412.412.07M
Aug 26, 20262.362.472.352.372.372.67M
Aug 25, 20262.392.432.352.402.402.21M
Aug 24, 20262.372.442.302.422.422.80M
Aug 21, 20262.352.372.292.342.342.47M
Aug 20, 20262.172.272.172.272.272.40M
Aug 19, 20262.132.252.112.212.214.47M
Aug 18, 20262.062.092.022.032.031.74M
Aug 17, 20262.112.162.092.112.112.39M
Aug 14, 20262.122.202.092.092.092.86M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.