MetaCap

Galiano Gold Stock Price History

NYSE: GAUIndustrialsMining & Quarrying of Nonmetallic Minerals (No Fuels)USD

2.19+0.09 (+4.29%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

GAU price history at a glance

The price history for Galiano Gold (GAU) on this page begins on December 31, 2007, when the stock closed at $4.26; it most recently closed at $2.19 on October 5, 2026. The highest price in this record is $9.65, reached on April 4, 2011; the latest close is 77.3% below that peak. Across the 18 complete calendar years in the table, GAU finished higher in 10 and lower in 8. Its best year was 2009 (+572.3%) and its worst was 2008 (-77.9%).

Over roughly 19 years the share price changed -48.6%, a -3.5% compound annual price return (excluding dividends). In the last 12 months alone, GAU has lost 20.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2007
$9.65
Date of high
Apr 4, 2011
Low since 2007
$0.36
Date of low
Oct 27, 2008
52-week high
$3.62
52-week low
$1.66
Last close
$2.19

GAU returns

1 week

+10.05%

1 month

-2.23%

3 months

+17.11%

6 months

-18.89%

Year to date

-13.44%

1 year

-20.36%

3 years

+277.59%

5 years

+170.37%

GAU price return, excluding dividends.

GAU annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.19-14.45%
20252.56+96.92%
20241.30+38.30%
20230.94+80.77%
20220.52-25.71%
20210.70-38.05%
20201.13+18.95%
20190.95+28.38%
20180.74+4.23%
20170.71-76.80%
20163.06+109.59%
20151.46-1.35%
20141.48-11.38%
20131.67-57.51%
20123.93+2.61%
20113.83-56.43%
20108.79+39.08%
20096.32+572.34%
20080.94-77.93%
2007*4.260.00%

* Partial year: the record begins after the start of 2007; return measured from the first available close.

2026 return is year to date.

GAU daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.152.232.142.19+4.29%
1.972.121.972.10+7.69%
1.992.011.951.95-5.34%
2.012.101.982.06+3.52%
2.002.021.961.990.00%
1.992.021.961.99+2.05%
1.951.981.911.95+0.52%
1.992.001.931.94-2.02%
1.961.991.911.98+2.59%
1.961.991.911.93-6.31%
2.012.092.002.06+3.00%
2.042.041.982.00-2.91%
2.122.152.042.06-5.50%
2.102.202.092.18+3.32%
2.132.152.082.11-0.94%
2.092.142.052.13+2.90%
2.112.122.062.07+1.97%
2.102.111.982.03-1.46%
2.082.082.032.060.00%
2.112.132.052.06-4.63%
2.192.232.152.160.00%
2.182.202.142.16-3.57%
2.292.302.222.24+0.45%
2.272.292.222.23-1.76%
2.292.322.252.27-3.81%
2.342.362.282.36+4.42%
2.202.282.192.26+5.12%
2.182.232.132.15-4.87%
2.262.292.222.26-1.31%
2.422.432.252.29-4.98%
2.382.432.352.41+1.69%
2.362.472.352.37-1.25%
2.392.432.352.40-0.83%
2.372.442.302.42+3.42%
2.352.372.292.34+3.08%
2.172.272.172.27+2.71%
2.132.252.112.21+8.87%
2.062.092.022.03-3.79%
2.112.162.092.11+0.96%
2.122.202.092.090.00%
2.092.142.052.090.00%
2.152.162.062.09-0.48%
2.002.111.982.10+5.00%
2.062.061.942.00-2.91%
2.022.121.992.06+5.64%
1.921.971.901.95+1.04%
1.881.951.871.93+7.22%
1.801.841.791.80+1.69%
1.771.781.741.77+1.72%
1.751.771.691.74-2.79%
1.791.801.741.79+2.29%
1.721.801.661.75+0.57%
1.811.821.731.74-4.92%
1.891.901.801.83-1.61%
1.871.891.821.86+1.09%
1.871.871.791.84-3.66%
1.882.011.881.91+3.24%
1.811.861.791.85+5.11%
1.731.761.701.76+2.33%
1.721.781.681.72-2.27%
1.821.821.721.76-4.35%
1.831.871.801.84+1.10%
1.861.901.801.82+1.11%
1.841.871.781.80-3.74%
1.881.911.861.87-1.58%
1.871.931.851.90+2.70%
1.851.881.811.85-2.63%
1.961.971.871.90-3.55%
1.982.071.951.97-0.51%
1.982.071.951.98+3.66%
1.861.951.861.91+2.14%
1.881.901.851.870.00%
1.891.891.841.87-2.09%
1.901.971.881.91+2.14%
1.851.901.801.87+4.47%
1.841.861.751.79-6.28%
1.962.001.901.91-5.45%
2.142.142.012.02-8.18%
2.192.242.122.200.00%
2.282.372.192.20-3.08%
2.262.292.222.27+1.79%
2.232.302.202.23+5.69%
2.062.132.022.11+3.43%
1.952.041.922.04+5.15%
1.982.031.921.94-5.37%
2.062.081.972.050.00%
2.032.102.022.05+0.99%
2.162.182.012.03-8.97%
2.192.272.182.23+3.72%
2.192.212.132.15-3.59%
2.262.272.182.23-0.89%
2.292.302.202.25-3.02%
2.262.342.202.32+2.65%
2.192.302.132.26+2.73%
2.252.272.192.20-4.35%
2.312.352.272.30+2.68%
2.222.272.172.24+0.45%
2.232.272.192.23-1.76%
2.282.302.202.27+0.89%
2.252.342.152.25-1.75%
2.342.362.232.29-1.29%
2.512.522.292.32-11.79%
2.732.742.592.63+0.77%
2.582.662.502.610.00%
2.672.682.462.61-1.88%
2.592.722.592.66+3.10%
2.582.592.502.58+1.98%
2.522.652.512.53+4.55%
2.432.462.392.42+6.14%
2.332.372.272.280.00%
2.292.392.262.28-1.72%
2.302.382.292.320.00%
2.312.362.282.32+4.04%
2.252.272.212.23-1.33%
2.282.322.212.26-3.42%
2.402.432.332.34-3.70%
2.462.462.412.43-0.41%
2.502.522.412.44-3.94%
2.552.632.522.54+2.42%
2.612.672.482.48-5.70%
2.562.662.512.63+1.54%
2.592.662.562.59+3.19%
2.622.622.512.51-3.09%
2.662.672.582.59-2.63%
2.712.762.662.660.00%
2.652.712.622.66-1.48%
2.692.752.672.70+1.89%
2.622.692.602.65+2.32%
2.652.692.552.59+2.78%
2.522.542.422.520.00%
2.552.582.482.52-1.56%
2.492.622.462.56-1.92%
2.602.672.522.61+3.98%
2.382.522.372.51+9.13%
2.312.362.262.30+0.88%
2.212.302.172.28+3.17%
2.232.322.202.21-4.33%
2.392.392.292.31+3.12%
2.272.352.192.24-1.32%
2.252.312.182.27+4.13%
2.322.322.122.18-4.39%
2.232.302.182.28-5.79%
2.482.502.412.42-6.56%
2.632.702.552.59-0.77%
2.562.642.492.61+1.95%
2.862.882.522.56-12.03%
3.083.082.902.91-5.21%
3.113.112.923.07-1.92%
3.193.263.113.13-0.32%
3.003.162.933.14-0.63%
3.103.213.003.16-0.94%
3.203.253.113.19-3.33%
3.373.373.213.30+1.85%
3.373.383.093.24-9.24%
3.603.623.353.57+1.42%
3.423.523.343.52+3.23%
3.313.413.203.41+3.33%
3.253.403.213.30+3.12%
3.043.243.023.20+2.56%
3.113.243.093.12+1.63%
3.053.082.903.07+1.99%
2.813.022.763.01+7.50%
2.842.882.742.80+0.72%
2.942.942.692.78-7.95%
2.903.112.903.02+10.62%
3.123.132.682.73-13.06%
3.073.152.973.14+6.80%
2.822.962.802.94+4.26%
2.662.822.642.82+7.63%
2.512.622.462.62+7.82%
2.572.652.402.43-10.00%
2.832.852.542.70-1.10%
2.832.882.662.73+2.25%
2.622.822.592.67+0.38%
2.882.962.632.66-15.02%
3.253.252.983.13-0.95%
3.153.183.033.16+2.27%
3.133.163.013.09-0.32%
3.213.263.093.10+0.32%
3.073.123.023.09+0.65%
2.883.102.883.07+6.97%
3.083.092.862.87-4.33%
2.913.012.893.00+7.91%
2.752.802.682.78-0.71%
2.852.872.632.80-4.44%
2.922.962.852.93+2.45%
2.862.942.822.86+0.70%
2.752.872.752.84+6.77%
2.652.732.632.66+0.38%
2.582.662.512.65+0.38%
2.672.702.532.64-2.22%
2.602.712.552.70+4.65%
2.562.712.552.58+0.78%
2.572.632.452.56+1.19%
2.582.612.522.53-2.32%
2.582.672.532.59+3.19%
2.622.632.482.51-7.72%
2.712.752.662.72+2.26%
2.692.692.602.66-1.85%
2.702.742.602.71+0.74%
2.662.742.632.69+5.08%
2.442.642.432.56+5.35%
2.442.492.412.43-0.82%
2.472.492.412.45+1.24%
2.482.552.392.42-2.42%
2.602.632.452.48-3.88%
2.592.642.502.58+3.20%
2.382.562.382.50+5.04%
2.372.432.312.38-0.42%
2.312.432.302.39+4.37%
2.382.432.292.29-4.18%
2.372.492.362.39+1.70%
2.322.372.302.35+0.43%
2.412.462.342.34-2.09%
2.422.442.322.39-1.24%
2.512.512.372.42-0.41%
2.412.502.382.43+2.97%
2.342.402.322.36+3.51%
2.242.282.162.28+4.11%
2.052.202.042.19+8.96%
2.052.131.992.01-1.95%
2.192.292.042.05-6.82%
2.182.272.132.20+2.33%
2.152.192.122.150.00%
2.182.252.132.15-1.38%
2.152.252.142.18-4.80%
2.392.392.242.29-2.14%
2.242.372.212.34+4.46%
2.262.322.212.240.00%
2.182.342.102.24+9.80%
1.982.191.942.04-12.82%
2.362.462.342.34-1.27%
2.342.382.312.37+3.04%
2.322.352.262.30-2.13%
2.392.452.332.35-1.67%
2.482.522.362.39-3.63%
2.432.512.412.48+2.48%
2.592.612.412.42-2.42%
2.432.562.402.480.00%
2.582.672.472.48-8.49%
2.712.842.672.71-0.73%
2.742.782.712.73+3.41%
2.502.662.482.64+1.93%
2.772.852.582.59-12.50%
2.903.072.882.96+2.78%
2.943.052.832.88-5.57%
3.053.122.993.05+0.66%
2.843.032.843.03+8.21%
2.802.902.762.80-0.71%
2.852.862.752.82+3.30%
2.772.882.722.73-0.73%
2.922.922.652.75—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GAU chart for longer ranges.