Galiano Gold Inc.
GAUAMEXBasic Materials● Active
$2.05
+$0.02(+1.08%)
Market Cap$535099200
P/E Ratio—
52W High$3.62
52W Low$1.22
Galiano Gold Inc.（GAU）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gau · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$3.62
Mar 2, 2026
-43.4% from here
5-Year Low5Y
$0.3600
Jun 17, 2022
+469.4% from low
IPO Priceadj.
$4.34
Jan 2, 2008
-52.8% since IPO
1 Year Ago
$1.45
Jun 9, 2025
+41.4% in 1Y
5 Years Ago
$1.26
Jun 8, 2021
+62.7% in 5Y
10 Years Ago
$4.09
Jun 8, 2016
-49.9% in 10Y
Historical Price Data · GAU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.05 | $2.10 | $2.02 | $2.05 | $2.05 | 2.7M | +0.24% |
| Jun 5, 2026 | $2.16 | $2.18 | $2.01 | $2.03 | $2.03 | 4.1M | -6.02% |
| Jun 4, 2026 | $2.19 | $2.27 | $2.18 | $2.23 | $2.23 | 3.1M | +1.83% |
| Jun 3, 2026 | $2.19 | $2.21 | $2.13 | $2.15 | $2.15 | 3.8M | -1.83% |
| Jun 2, 2026 | $2.26 | $2.27 | $2.18 | $2.23 | $2.23 | 1.7M | -1.33% |
| Jun 1, 2026 | $2.29 | $2.30 | $2.20 | $2.25 | $2.25 | 3.2M | -1.75% |
| May 29, 2026 | $2.26 | $2.34 | $2.20 | $2.32 | $2.32 | 3.3M | +2.65% |
| May 28, 2026 | $2.19 | $2.30 | $2.13 | $2.26 | $2.26 | 2.7M | +3.20% |
| May 27, 2026 | $2.25 | $2.27 | $2.19 | $2.20 | $2.20 | 1.7M | -2.22% |
| May 26, 2026 | $2.31 | $2.35 | $2.27 | $2.30 | $2.30 | 1.5M | -0.43% |
| May 22, 2026 | $2.22 | $2.27 | $2.17 | $2.24 | $2.24 | 1.8M | +0.90% |
| May 21, 2026 | $2.23 | $2.27 | $2.19 | $2.23 | $2.23 | 2.2M | +0.00% |
| May 20, 2026 | $2.28 | $2.30 | $2.20 | $2.27 | $2.27 | 2.7M | -0.44% |
| May 19, 2026 | $2.25 | $2.34 | $2.15 | $2.25 | $2.25 | 3.6M | +0.00% |
| May 18, 2026 | $2.34 | $2.36 | $2.23 | $2.29 | $2.29 | 1.7M | -2.14% |
| May 15, 2026 | $2.51 | $2.52 | $2.29 | $2.32 | $2.32 | 3.3M | -7.57% |
| May 14, 2026 | $2.73 | $2.74 | $2.59 | $2.63 | $2.63 | 3.5M | -3.66% |
| May 13, 2026 | $2.58 | $2.66 | $2.50 | $2.61 | $2.61 | 3.8M | +1.16% |
| May 12, 2026 | $2.67 | $2.68 | $2.46 | $2.61 | $2.61 | 3.3M | -2.25% |
| May 11, 2026 | $2.59 | $2.72 | $2.59 | $2.66 | $2.66 | 2.5M | +2.70% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GAU
Jan 1 → Dec 31 · 6 years2026-20.2%$2.57 → $2.05
-20.2%
2025+104.0%$1.24 → $2.53
+104.0%
2024+30.2%$0.94 → $1.23
+30.2%
2023+76.2%$0.53 → $0.94
+76.2%
2022-23.8%$0.68 → $0.52
-23.8%
2021-44.0%$1.25 → $0.70
-44.0%
Best Year2025 · +104.0%
Worst Year2021 · -44.0%
Positive Years3 / 6
Avg Annual Return+20.4%
6Y Total Return+64.0%
6Y CAGR~+8.6% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in GAU?
If you invested $1,000 in GAU 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$501
Total Return-49.9%
CAGR~-6.7% / yr
Profit$-499
Based on Jun 8, 2016 · $4.09Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Galiano Gold Inc.（GAU）所属板块为 Basic Materials，主要交易场所为 AMEX。本页行情快照中的最近价为 $2.05。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GAU 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GAU 历史股价FMP 日线复权 OHLCV