Singapore markets closed
Straits Times Index
3,327.68 +1.40 (+0.04%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,382.06 +457.64 (+0.75%) CMC Crypto 200
1,275.24 -8.54 (-0.67%)
Galiano Gold Inc. (GAU)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 1.7500 | 1.7700 | 1.6900 | 1.7000 | 1.7000 | 608,400 |
| 24 Jun 2024 | 1.6700 | 1.7500 | 1.6500 | 1.7400 | 1.7400 | 1,033,500 |
| 21 Jun 2024 | 1.7400 | 1.7400 | 1.6200 | 1.6400 | 1.6400 | 1,134,900 |
| 20 Jun 2024 | 1.6200 | 1.7300 | 1.6000 | 1.7200 | 1.7200 | 1,244,100 |
| 18 Jun 2024 | 1.5400 | 1.6200 | 1.5000 | 1.5900 | 1.5900 | 981,800 |
| 17 Jun 2024 | 1.5600 | 1.5800 | 1.5200 | 1.5600 | 1.5600 | 979,800 |
| 14 Jun 2024 | 1.5400 | 1.5800 | 1.5300 | 1.5600 | 1.5600 | 537,400 |
| 13 Jun 2024 | 1.5500 | 1.6000 | 1.5000 | 1.5300 | 1.5300 | 1,173,200 |
| 12 Jun 2024 | 1.5800 | 1.6300 | 1.5700 | 1.5900 | 1.5900 | 1,064,700 |
| 11 Jun 2024 | 1.6300 | 1.6300 | 1.5400 | 1.5600 | 1.5600 | 768,700 |
| 10 Jun 2024 | 1.5500 | 1.6400 | 1.5400 | 1.6200 | 1.6200 | 780,000 |
| 07 Jun 2024 | 1.6500 | 1.6700 | 1.5200 | 1.5700 | 1.5700 | 2,239,600 |
| 06 Jun 2024 | 1.6700 | 1.7700 | 1.6600 | 1.7100 | 1.7100 | 535,400 |
| 05 Jun 2024 | 1.6300 | 1.7200 | 1.6200 | 1.6800 | 1.6800 | 1,214,900 |
| 04 Jun 2024 | 1.7400 | 1.7400 | 1.6400 | 1.6800 | 1.6800 | 1,968,000 |
| 03 Jun 2024 | 1.8500 | 1.8500 | 1.7600 | 1.7700 | 1.7700 | 868,500 |
| 31 May 2024 | 1.8500 | 1.8600 | 1.8100 | 1.8400 | 1.8400 | 1,144,800 |
| 30 May 2024 | 1.8000 | 1.8600 | 1.7700 | 1.8200 | 1.8200 | 1,285,700 |
| 29 May 2024 | 1.8300 | 1.8400 | 1.7800 | 1.8000 | 1.8000 | 1,242,100 |
| 28 May 2024 | 1.8500 | 1.9000 | 1.8000 | 1.8400 | 1.8400 | 2,201,300 |
| 24 May 2024 | 1.8100 | 1.8500 | 1.7900 | 1.8300 | 1.8300 | 1,925,600 |
| 23 May 2024 | 1.7900 | 1.8300 | 1.7500 | 1.7800 | 1.7800 | 1,469,200 |
| 22 May 2024 | 1.8300 | 1.8400 | 1.7600 | 1.7900 | 1.7900 | 1,491,700 |
| 21 May 2024 | 1.7800 | 1.8600 | 1.7500 | 1.8400 | 1.8400 | 2,619,500 |
| 20 May 2024 | 1.7000 | 1.7900 | 1.6900 | 1.7700 | 1.7700 | 2,353,900 |
| 17 May 2024 | 1.6500 | 1.7500 | 1.6500 | 1.6900 | 1.6900 | 1,563,100 |
| 16 May 2024 | 1.7100 | 1.7100 | 1.6000 | 1.6400 | 1.6400 | 2,141,500 |
| 15 May 2024 | 1.7200 | 1.7500 | 1.6500 | 1.7300 | 1.7300 | 1,159,300 |
| 14 May 2024 | 1.7200 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 874,300 |
| 13 May 2024 | 1.7800 | 1.8000 | 1.7100 | 1.7200 | 1.7200 | 1,187,500 |
| 10 May 2024 | 1.7700 | 1.7900 | 1.7000 | 1.7800 | 1.7800 | 1,824,800 |
| 09 May 2024 | 1.7800 | 1.7800 | 1.6900 | 1.7100 | 1.7100 | 1,581,600 |
| 08 May 2024 | 1.7400 | 1.8100 | 1.7100 | 1.7500 | 1.7500 | 1,596,900 |
| 07 May 2024 | 1.7900 | 1.8500 | 1.7300 | 1.7500 | 1.7500 | 2,833,900 |
| 06 May 2024 | 1.7100 | 1.7700 | 1.6900 | 1.7600 | 1.7600 | 1,864,800 |
| 03 May 2024 | 1.7000 | 1.7700 | 1.6100 | 1.6500 | 1.6500 | 2,804,700 |
| 02 May 2024 | 1.6900 | 1.7600 | 1.6300 | 1.6800 | 1.6800 | 2,245,500 |
| 01 May 2024 | 1.6200 | 1.7300 | 1.5900 | 1.7000 | 1.7000 | 1,905,800 |
| 30 Apr 2024 | 1.6700 | 1.6800 | 1.5500 | 1.6000 | 1.6000 | 2,676,300 |
| 29 Apr 2024 | 1.6000 | 1.7300 | 1.6000 | 1.6500 | 1.6500 | 3,959,400 |
| 26 Apr 2024 | 1.5200 | 1.5800 | 1.5000 | 1.5800 | 1.5800 | 1,199,200 |
| 25 Apr 2024 | 1.4400 | 1.5200 | 1.3900 | 1.5100 | 1.5100 | 1,184,700 |
| 24 Apr 2024 | 1.4900 | 1.5100 | 1.4200 | 1.4300 | 1.4300 | 1,002,200 |
| 23 Apr 2024 | 1.4000 | 1.5000 | 1.3800 | 1.4700 | 1.4700 | 1,088,700 |
| 22 Apr 2024 | 1.4200 | 1.4700 | 1.3600 | 1.4600 | 1.4600 | 1,641,700 |
| 19 Apr 2024 | 1.5000 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 958,600 |
| 18 Apr 2024 | 1.5200 | 1.5300 | 1.4600 | 1.5000 | 1.5000 | 1,011,800 |
| 17 Apr 2024 | 1.5100 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 1,984,400 |
| 16 Apr 2024 | 1.3700 | 1.4700 | 1.3700 | 1.4500 | 1.4500 | 1,703,600 |
| 15 Apr 2024 | 1.4000 | 1.4400 | 1.3100 | 1.4100 | 1.4100 | 4,370,800 |
| 12 Apr 2024 | 1.5400 | 1.6000 | 1.4200 | 1.4200 | 1.4200 | 3,288,900 |
| 11 Apr 2024 | 1.5500 | 1.5600 | 1.4900 | 1.5400 | 1.5400 | 1,178,600 |
| 10 Apr 2024 | 1.4700 | 1.5300 | 1.3900 | 1.5200 | 1.5200 | 2,034,400 |
| 09 Apr 2024 | 1.5300 | 1.5600 | 1.4700 | 1.5300 | 1.5300 | 1,023,500 |
| 08 Apr 2024 | 1.5900 | 1.5900 | 1.4400 | 1.4900 | 1.4900 | 1,710,100 |
| 05 Apr 2024 | 1.4900 | 1.5800 | 1.4600 | 1.5500 | 1.5500 | 1,791,500 |
| 04 Apr 2024 | 1.4800 | 1.5000 | 1.4400 | 1.4900 | 1.4900 | 1,552,400 |
| 03 Apr 2024 | 1.5400 | 1.5400 | 1.4300 | 1.5200 | 1.5200 | 2,098,400 |
| 02 Apr 2024 | 1.4000 | 1.5000 | 1.3200 | 1.5000 | 1.5000 | 1,957,700 |
| 01 Apr 2024 | 1.4700 | 1.5300 | 1.3400 | 1.3800 | 1.3800 | 2,697,300 |
| 28 Mar 2024 | 1.3400 | 1.4100 | 1.2800 | 1.4000 | 1.4000 | 1,392,000 |
| 27 Mar 2024 | 1.3100 | 1.3300 | 1.2600 | 1.3100 | 1.3100 | 897,000 |
| 26 Mar 2024 | 1.3500 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 1,058,000 |
| 25 Mar 2024 | 1.2100 | 1.3500 | 1.1900 | 1.3500 | 1.3500 | 1,766,900 |
| 22 Mar 2024 | 1.2100 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 516,700 |
| 21 Mar 2024 | 1.1900 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 899,200 |
| 20 Mar 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 361,100 |
| 19 Mar 2024 | 1.0800 | 1.1400 | 1.0500 | 1.1100 | 1.1100 | 259,900 |
| 18 Mar 2024 | 1.2200 | 1.2200 | 1.0900 | 1.1300 | 1.1300 | 419,500 |
| 15 Mar 2024 | 1.1900 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 685,300 |
| 14 Mar 2024 | 1.2300 | 1.2300 | 1.1600 | 1.1900 | 1.1900 | 389,400 |
| 13 Mar 2024 | 1.1800 | 1.2300 | 1.1200 | 1.2300 | 1.2300 | 935,300 |
| 12 Mar 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1700 | 1.1700 | 701,000 |
| 11 Mar 2024 | 1.1600 | 1.1900 | 1.1300 | 1.1900 | 1.1900 | 785,200 |
| 08 Mar 2024 | 1.1100 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 757,100 |
| 07 Mar 2024 | 1.1400 | 1.1500 | 1.0700 | 1.1100 | 1.1100 | 641,700 |
| 06 Mar 2024 | 1.1500 | 1.1500 | 1.0600 | 1.1300 | 1.1300 | 693,700 |
| 05 Mar 2024 | 1.1700 | 1.1900 | 1.0800 | 1.1200 | 1.1200 | 749,100 |
| 04 Mar 2024 | 1.0400 | 1.1800 | 1.0100 | 1.1400 | 1.1400 | 1,306,100 |
| 01 Mar 2024 | 0.9600 | 1.0400 | 0.9100 | 1.0400 | 1.0400 | 566,300 |
| 29 Feb 2024 | 0.9700 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 205,500 |
| 28 Feb 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 246,900 |
| 27 Feb 2024 | 0.9000 | 0.9400 | 0.8900 | 0.9200 | 0.9200 | 471,700 |
| 26 Feb 2024 | 0.8900 | 0.9100 | 0.8900 | 0.8900 | 0.8900 | 127,100 |
| 23 Feb 2024 | 0.9300 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 331,100 |
| 22 Feb 2024 | 0.9900 | 0.9900 | 0.9000 | 0.9300 | 0.9300 | 441,600 |
| 21 Feb 2024 | 1.0000 | 1.0200 | 0.9700 | 1.0000 | 1.0000 | 301,900 |
| 20 Feb 2024 | 0.9300 | 1.0400 | 0.9300 | 1.0000 | 1.0000 | 757,200 |
| 16 Feb 2024 | 0.9000 | 0.9400 | 0.8100 | 0.9100 | 0.9100 | 736,600 |
| 15 Feb 2024 | 0.9000 | 0.9300 | 0.8900 | 0.9200 | 0.9200 | 347,800 |
| 14 Feb 2024 | 0.8900 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 224,700 |
| 13 Feb 2024 | 0.9200 | 0.9300 | 0.8900 | 0.9300 | 0.9300 | 245,700 |
| 12 Feb 2024 | 0.9700 | 0.9700 | 0.9100 | 0.9300 | 0.9300 | 307,700 |
| 09 Feb 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 170,200 |
| 08 Feb 2024 | 0.9000 | 0.9100 | 0.8900 | 0.8900 | 0.8900 | 256,500 |
| 07 Feb 2024 | 0.8900 | 0.9000 | 0.8700 | 0.8900 | 0.8900 | 93,100 |
| 06 Feb 2024 | 0.8700 | 0.9000 | 0.8000 | 0.8900 | 0.8900 | 423,500 |
| 05 Feb 2024 | 0.9300 | 0.9300 | 0.8800 | 0.8800 | 0.8800 | 153,700 |
| 02 Feb 2024 | 0.9300 | 0.9400 | 0.8900 | 0.9300 | 0.9300 | 189,600 |
| 01 Feb 2024 | 0.8800 | 0.9600 | 0.8700 | 0.9600 | 0.9600 | 274,800 |
| *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.