MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GAU — Galiano Gold Inc.
NYSE AmericanGaliano Gold Inc.
$1.99
+0.04(+2.05%)
- O
- 1.99
- H
- 2.02
- L
- 1.96
- V
- 2.71M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.99
Period Return+47.41%
Period High$3.62
Period Low$1.19
Avg Daily Volume2.77M
Total Trading Days365
GAU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.99 | $2.02 | $1.96 | $1.99 | +$0.04 | +2.05% | 2,711,073 | $1.98 | $1.96 $2.02 |
| Oct 1, 2026 | $1.95 | $1.98 | $1.91 | $1.95 | +$0.01 | +0.52% | 1,765,691 | $1.95 | $1.91 $1.98 |
| Sep 30, 2026 | $1.99 | $2.00 | $1.93 | $1.94 | $-0.04 | -2.02% | 1,648,774 | $1.95 | $1.93 $2.00 |
| Sep 29, 2026 | $1.96 | $1.99 | $1.91 | $1.98 | +$0.05 | +2.59% | 2,653,220 | $1.96 | $1.91 $1.99 |
| Sep 28, 2026 | $1.96 | $1.99 | $1.91 | $1.93 | $-0.13 | -6.31% | 2,462,629 | $1.96 | $1.91 $1.99 |
| Sep 25, 2026 | $2.01 | $2.09 | $2.00 | $2.06 | +$0.06 | +3.00% | 2,053,603 | $2.06 | $2.00 $2.09 |
| Sep 24, 2026 | $2.04 | $2.04 | $1.98 | $2.00 | $-0.06 | -2.91% | 1,916,638 | $2.00 | $1.98 $2.04 |
| Sep 23, 2026 | $2.12 | $2.15 | $2.04 | $2.06 | $-0.12 | -5.50% | 2,723,210 | $2.07 | $2.04 $2.15 |
| Sep 22, 2026 | $2.10 | $2.20 | $2.09 | $2.18 | +$0.07 | +3.32% | 2,605,892 | $2.15 | $2.09 $2.20 |
| Sep 21, 2026 | $2.13 | $2.15 | $2.08 | $2.11 | $-0.02 | -0.94% | 2,214,906 | $2.10 | $2.08 $2.15 |
| Sep 18, 2026 | $2.09 | $2.14 | $2.05 | $2.13 | +$0.06 | +2.90% | 3,651,298 | $2.11 | $2.05 $2.14 |
| Sep 17, 2026 | $2.11 | $2.12 | $2.06 | $2.07 | +$0.04 | +1.97% | 2,447,329 | $2.10 | $2.06 $2.12 |
| Sep 16, 2026 | $2.10 | $2.11 | $1.98 | $2.03 | $-0.03 | -1.46% | 3,015,993 | $2.04 | $1.98 $2.11 |
| Sep 15, 2026 | $2.08 | $2.08 | $2.03 | $2.06 | +$0.00 | +0.00% | 1,732,940 | $2.05 | $2.03 $2.08 |
| Sep 14, 2026 | $2.11 | $2.13 | $2.05 | $2.06 | $-0.10 | -4.63% | 1,991,313 | $2.08 | $2.05 $2.13 |
| Sep 11, 2026 | $2.19 | $2.23 | $2.15 | $2.16 | +$0.00 | +0.00% | 2,058,581 | $2.18 | $2.15 $2.23 |
| Sep 10, 2026 | $2.18 | $2.20 | $2.14 | $2.16 | $-0.08 | -3.57% | 2,165,855 | $2.16 | $2.14 $2.20 |
| Sep 9, 2026 | $2.29 | $2.30 | $2.22 | $2.24 | +$0.01 | +0.45% | 2,308,055 | $2.25 | $2.22 $2.30 |
| Sep 8, 2026 | $2.27 | $2.29 | $2.22 | $2.23 | $-0.04 | -1.76% | 2,965,435 | $2.26 | $2.22 $2.29 |
| Sep 4, 2026 | $2.29 | $2.32 | $2.25 | $2.27 | $-0.09 | -3.81% | 1,890,345 | $2.27 | $2.25 $2.32 |
| Sep 3, 2026 | $2.34 | $2.36 | $2.28 | $2.36 | +$0.10 | +4.42% | 2,964,966 | $2.32 | $2.28 $2.36 |
| Sep 2, 2026 | $2.20 | $2.28 | $2.19 | $2.26 | +$0.11 | +5.12% | 2,756,439 | $2.24 | $2.19 $2.28 |
| Sep 1, 2026 | $2.18 | $2.23 | $2.13 | $2.15 | $-0.11 | -4.87% | 3,473,093 | $2.16 | $2.13 $2.23 |
| Aug 31, 2026 | $2.26 | $2.29 | $2.22 | $2.26 | $-0.03 | -1.31% | 3,515,237 | $2.26 | $2.22 $2.29 |
| Aug 28, 2026 | $2.42 | $2.43 | $2.25 | $2.29 | $-0.12 | -4.98% | 3,511,054 | $2.32 | $2.25 $2.43 |
| Aug 27, 2026 | $2.38 | $2.43 | $2.35 | $2.41 | +$0.04 | +1.69% | 2,107,806 | $2.39 | $2.35 $2.43 |
| Aug 26, 2026 | $2.36 | $2.47 | $2.35 | $2.37 | $-0.03 | -1.25% | 2,778,895 | $2.41 | $2.35 $2.47 |
| Aug 25, 2026 | $2.39 | $2.43 | $2.35 | $2.40 | $-0.02 | -0.83% | 2,227,750 | $2.40 | $2.35 $2.43 |
| Aug 24, 2026 | $2.37 | $2.44 | $2.30 | $2.42 | +$0.08 | +3.42% | 2,873,623 | $2.37 | $2.30 $2.44 |
| Aug 21, 2026 | $2.35 | $2.37 | $2.29 | $2.34 | +$0.07 | +3.08% | 2,565,170 | $2.33 | $2.29 $2.37 |