GoGold Resources Inc (GGD.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 05:47PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.9130 | 0.9785 | 0.9115 | 0.9785 | 0.9785 | - |
| 25 Apr 2024 | 0.8715 | 0.8890 | 0.8710 | 0.8890 | 0.8890 | 7,100 |
| 24 Apr 2024 | 0.8870 | 0.9000 | 0.8740 | 0.8835 | 0.8835 | 3,000 |
| 23 Apr 2024 | 0.8620 | 0.9055 | 0.8205 | 0.8990 | 0.8990 | - |
| 22 Apr 2024 | 0.8995 | 0.8995 | 0.8690 | 0.8690 | 0.8690 | - |
| 19 Apr 2024 | 0.8990 | 0.9150 | 0.8970 | 0.9110 | 0.9110 | - |
| 18 Apr 2024 | 0.9165 | 0.9245 | 0.9010 | 0.9010 | 0.9010 | - |
| 17 Apr 2024 | 0.9305 | 0.9515 | 0.9225 | 0.9360 | 0.9360 | - |
| 16 Apr 2024 | 0.9385 | 1.0200 | 0.9165 | 0.9300 | 0.9300 | 100 |
| 15 Apr 2024 | 0.9810 | 1.0350 | 0.9325 | 0.9325 | 0.9325 | 1,100 |
| 12 Apr 2024 | 1.0110 | 1.0710 | 0.9865 | 0.9865 | 0.9865 | 3,188 |
| 11 Apr 2024 | 1.0220 | 1.0330 | 1.0000 | 1.0200 | 1.0200 | - |
| 10 Apr 2024 | 0.9735 | 1.0390 | 0.9550 | 1.0220 | 1.0220 | 1,000 |
| 09 Apr 2024 | 0.9725 | 1.0040 | 0.9630 | 1.0040 | 1.0040 | - |
| 08 Apr 2024 | 1.0110 | 1.0110 | 0.9625 | 0.9710 | 0.9710 | 6,000 |
| 05 Apr 2024 | 0.9290 | 0.9565 | 0.9290 | 0.9565 | 0.9565 | - |
| 04 Apr 2024 | 0.9050 | 0.9505 | 0.8845 | 0.9505 | 0.9505 | 10,000 |
| 03 Apr 2024 | 0.8605 | 0.9325 | 0.8600 | 0.9325 | 0.9325 | 10,750 |
| 02 Apr 2024 | 0.8365 | 0.8715 | 0.8365 | 0.8710 | 0.8710 | - |
| 28 Mar 2024 | 0.7820 | 0.8375 | 0.7820 | 0.8375 | 0.8375 | - |
| 27 Mar 2024 | 0.7800 | 0.7840 | 0.7780 | 0.7840 | 0.7840 | - |
| 26 Mar 2024 | 0.7660 | 0.7780 | 0.7590 | 0.7735 | 0.7735 | - |
| 25 Mar 2024 | 0.7805 | 0.7845 | 0.7635 | 0.7635 | 0.7635 | - |
| 22 Mar 2024 | 0.7960 | 0.7965 | 0.7710 | 0.7785 | 0.7785 | - |
| 21 Mar 2024 | 0.8180 | 0.8180 | 0.7950 | 0.8060 | 0.8060 | - |
| 20 Mar 2024 | 0.7855 | 0.7965 | 0.7855 | 0.7945 | 0.7945 | - |
| 19 Mar 2024 | 0.8130 | 0.8145 | 0.7850 | 0.7850 | 0.7850 | - |
| 18 Mar 2024 | 0.8135 | 0.8190 | 0.8100 | 0.8160 | 0.8160 | - |
| 15 Mar 2024 | 0.8135 | 0.8595 | 0.8125 | 0.8525 | 0.8525 | 200 |
| 14 Mar 2024 | 0.8260 | 0.8260 | 0.8105 | 0.8105 | 0.8105 | - |
| 13 Mar 2024 | 0.7995 | 0.8285 | 0.7995 | 0.8285 | 0.8285 | - |
| 12 Mar 2024 | 0.8065 | 0.8715 | 0.7895 | 0.8000 | 0.8000 | 100 |
| 11 Mar 2024 | 0.7655 | 0.7965 | 0.7650 | 0.7965 | 0.7965 | - |
| 08 Mar 2024 | 0.7685 | 0.7685 | 0.7545 | 0.7685 | 0.7685 | - |
| 07 Mar 2024 | 0.7800 | 0.8345 | 0.7615 | 0.7690 | 0.7690 | 1,000 |
| 06 Mar 2024 | 0.7555 | 0.7755 | 0.7545 | 0.7655 | 0.7655 | - |
| 05 Mar 2024 | 0.7735 | 0.7735 | 0.7560 | 0.7625 | 0.7625 | - |
| 04 Mar 2024 | 0.7225 | 0.7820 | 0.7225 | 0.7820 | 0.7820 | - |
| 01 Mar 2024 | 0.6580 | 0.7255 | 0.6570 | 0.6620 | 0.6620 | 100 |
| 29 Feb 2024 | 0.6700 | 0.7000 | 0.6570 | 0.6570 | 0.6570 | - |
| 28 Feb 2024 | 0.6780 | 0.6780 | 0.6635 | 0.6635 | 0.6635 | - |
| 27 Feb 2024 | 0.6660 | 0.6720 | 0.6660 | 0.6720 | 0.6720 | - |
| 26 Feb 2024 | 0.6600 | 0.7275 | 0.6585 | 0.6650 | 0.6650 | 3,100 |
| 23 Feb 2024 | 0.6480 | 0.7160 | 0.6480 | 0.6535 | 0.6535 | 100 |
| 22 Feb 2024 | 0.7000 | 0.7000 | 0.6645 | 0.6710 | 0.6710 | 1,600 |
| 21 Feb 2024 | 0.7210 | 0.7210 | 0.7205 | 0.7205 | 0.7205 | - |
| 20 Feb 2024 | 0.7580 | 0.7580 | 0.7550 | 0.7550 | 0.7550 | - |
| 19 Feb 2024 | 0.7585 | 0.7595 | 0.7585 | 0.7595 | 0.7595 | - |
| 16 Feb 2024 | 0.7795 | 0.7895 | 0.7790 | 0.7810 | 0.7810 | - |
| 15 Feb 2024 | 0.7720 | 0.8055 | 0.7705 | 0.7955 | 0.7955 | - |
| 14 Feb 2024 | 0.7790 | 0.7805 | 0.7790 | 0.7790 | 0.7790 | - |
| 13 Feb 2024 | 0.7905 | 0.8105 | 0.7805 | 0.8105 | 0.8105 | 3,349 |
| 12 Feb 2024 | 0.8055 | 0.8250 | 0.8055 | 0.8120 | 0.8120 | - |
| 09 Feb 2024 | 0.8135 | 0.8245 | 0.8100 | 0.8245 | 0.8245 | 4,600 |
| 08 Feb 2024 | 0.8135 | 0.8375 | 0.8135 | 0.8310 | 0.8310 | - |
| 07 Feb 2024 | 0.8265 | 0.8465 | 0.8265 | 0.8320 | 0.8320 | - |
| 06 Feb 2024 | 0.8455 | 0.8500 | 0.8380 | 0.8380 | 0.8380 | 350 |
| 05 Feb 2024 | 0.8730 | 0.8740 | 0.8440 | 0.8490 | 0.8490 | - |
| 02 Feb 2024 | 0.8980 | 0.9005 | 0.8640 | 0.8640 | 0.8640 | - |
| 01 Feb 2024 | 0.8460 | 0.8460 | 0.8350 | 0.8350 | 0.8350 | - |
| 31 Jan 2024 | 0.9175 | 0.9175 | 0.8850 | 0.8850 | 0.8850 | - |
| 30 Jan 2024 | 0.9880 | 0.9880 | 0.9005 | 0.9005 | 0.9005 | - |
| 29 Jan 2024 | 0.9200 | 0.9200 | 0.8565 | 0.8565 | 0.8565 | 8,300 |
| 26 Jan 2024 | 0.8555 | 0.8605 | 0.8260 | 0.8260 | 0.8260 | - |
| 25 Jan 2024 | 0.8655 | 0.8655 | 0.8425 | 0.8425 | 0.8425 | - |
| 24 Jan 2024 | 0.8135 | 0.8590 | 0.7925 | 0.8470 | 0.8470 | 100 |
| 23 Jan 2024 | 0.7905 | 0.8175 | 0.7835 | 0.8090 | 0.8090 | - |
| 22 Jan 2024 | 0.7985 | 0.8010 | 0.7880 | 0.7880 | 0.7880 | - |
| 19 Jan 2024 | 0.7970 | 0.8125 | 0.7970 | 0.8125 | 0.8125 | - |
| 18 Jan 2024 | 0.7760 | 0.8045 | 0.7760 | 0.8045 | 0.8045 | - |
| 17 Jan 2024 | 0.8105 | 0.8295 | 0.7855 | 0.7855 | 0.7855 | - |
| 16 Jan 2024 | 0.8555 | 0.8555 | 0.8165 | 0.8165 | 0.8165 | - |
| 15 Jan 2024 | 0.8555 | 0.8700 | 0.8430 | 0.8700 | 0.8700 | 14,800 |
| 12 Jan 2024 | 0.8170 | 0.8720 | 0.8170 | 0.8500 | 0.8500 | - |
| 11 Jan 2024 | 0.8110 | 0.8255 | 0.8110 | 0.8245 | 0.8245 | - |
| 10 Jan 2024 | 0.8400 | 0.9100 | 0.8295 | 0.8340 | 0.8340 | 100 |
| 09 Jan 2024 | 0.8330 | 0.8530 | 0.8330 | 0.8530 | 0.8530 | - |
| 08 Jan 2024 | 0.8665 | 0.9455 | 0.8470 | 0.8470 | 0.8470 | 100 |
| 05 Jan 2024 | 0.8215 | 0.8900 | 0.8205 | 0.8660 | 0.8660 | 100 |
| 04 Jan 2024 | 0.8500 | 0.9200 | 0.8405 | 0.8405 | 0.8405 | 200 |
| 03 Jan 2024 | 0.8885 | 0.8905 | 0.8570 | 0.8570 | 0.8570 | - |
| 02 Jan 2024 | 0.9015 | 0.9315 | 0.9005 | 0.9015 | 0.9015 | - |
| 29 Dec 2023 | 1.0010 | 1.0010 | 0.9160 | 0.9185 | 0.9185 | 100 |
| 28 Dec 2023 | 1.0010 | 1.0200 | 1.0010 | 1.0200 | 1.0200 | 100 |
| 27 Dec 2023 | 0.8905 | 0.9700 | 0.8885 | 0.9505 | 0.9505 | 3,611 |
| 22 Dec 2023 | 0.8340 | 0.9115 | 0.8335 | 0.9005 | 0.9005 | 100 |
| 21 Dec 2023 | 0.8135 | 0.8915 | 0.8135 | 0.8720 | 0.8720 | 15,615 |
| 20 Dec 2023 | 0.8265 | 0.8390 | 0.8065 | 0.8390 | 0.8390 | 30,200 |
| 19 Dec 2023 | 0.8060 | 0.8820 | 0.8060 | 0.8350 | 0.8350 | 100 |
| 18 Dec 2023 | 0.8005 | 0.8710 | 0.8005 | 0.8025 | 0.8025 | 100 |
| 15 Dec 2023 | 0.8220 | 0.8845 | 0.8065 | 0.8155 | 0.8155 | 200 |
| 14 Dec 2023 | 0.8495 | 0.8935 | 0.8485 | 0.8485 | 0.8485 | 200 |
| 13 Dec 2023 | 0.7980 | 0.8660 | 0.7850 | 0.8660 | 0.8660 | 211 |
| 12 Dec 2023 | 0.8615 | 0.9035 | 0.8095 | 0.8095 | 0.8095 | 200 |
| 11 Dec 2023 | 0.9000 | 0.9010 | 0.8490 | 0.8540 | 0.8540 | - |
| 08 Dec 2023 | 0.9190 | 0.9650 | 0.9185 | 0.9575 | 0.9575 | 222 |
| 07 Dec 2023 | 0.9400 | 0.9795 | 0.9205 | 0.9205 | 0.9205 | 111 |
| 06 Dec 2023 | 0.9260 | 0.9865 | 0.9240 | 0.9865 | 0.9865 | 444 |
| 05 Dec 2023 | 0.9555 | 1.0060 | 0.9375 | 0.9375 | 0.9375 | 222 |
| 04 Dec 2023 | 0.9955 | 1.0470 | 0.9935 | 1.0320 | 1.0320 | 1,122 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.