Comparing Back to the side-by-side chart ↗
GoGold Resources Inc. (GGD.TO) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.88 | 3.96 | 3.79 | 3.83 | -0.52% | 697,790 |
| 2026-10-15 | 3.70 | 3.86 | 3.66 | 3.85 | +4.90% | 758,600 |
| 2026-10-14 | 3.71 | 3.75 | 3.61 | 3.67 | -4.43% | 1,278,100 |
| 2026-10-13 | 3.92 | 3.92 | 3.81 | 3.84 | -2.54% | 855,400 |
| 2026-10-09 | 3.88 | 3.98 | 3.85 | 3.94 | +3.14% | 784,100 |
| 2026-10-08 | 3.75 | 3.85 | 3.73 | 3.82 | +1.06% | 1,054,900 |
| 2026-10-07 | 3.91 | 3.95 | 3.75 | 3.78 | -5.97% | 1,585,900 |
| 2026-10-06 | 4.06 | 4.07 | 3.92 | 4.02 | -0.50% | 829,100 |
| 2026-10-05 | 4.12 | 4.14 | 4.01 | 4.04 | -1.46% | 737,400 |
| 2026-10-02 | 4.19 | 4.19 | 4.02 | 4.10 | -0.49% | 972,900 |
| 2026-10-01 | 4.16 | 4.19 | 4.10 | 4.12 | -0.48% | 682,800 |
| 2026-09-30 | 4.26 | 4.26 | 4.10 | 4.14 | -2.13% | 688,000 |
| 2026-09-29 | 4.21 | 4.24 | 4.13 | 4.23 | +0.00% | 893,400 |
| 2026-09-28 | 4.16 | 4.28 | 4.13 | 4.23 | -3.86% | 1,012,700 |
| 2026-09-25 | 4.45 | 4.45 | 4.32 | 4.40 | +1.38% | 674,500 |
| 2026-09-24 | 4.30 | 4.38 | 4.25 | 4.34 | -0.23% | 710,700 |
| 2026-09-23 | 4.47 | 4.54 | 4.33 | 4.35 | -5.43% | 859,300 |
| 2026-09-22 | 4.45 | 4.62 | 4.38 | 4.60 | +4.55% | 1,248,100 |
| 2026-09-21 | 4.35 | 4.45 | 4.28 | 4.40 | +0.46% | 783,000 |
| 2026-09-18 | 4.36 | 4.41 | 4.29 | 4.38 | +0.92% | 2,391,400 |
| 2026-09-17 | 4.19 | 4.39 | 4.17 | 4.34 | +7.16% | 813,600 |
| 2026-09-16 | 4.14 | 4.19 | 3.96 | 4.05 | -0.25% | 1,121,800 |
| 2026-09-15 | 4.10 | 4.13 | 4.02 | 4.06 | -1.93% | 626,600 |
| 2026-09-14 | 4.07 | 4.17 | 3.99 | 4.14 | -1.90% | 1,080,900 |
| 2026-09-11 | 4.45 | 4.45 | 4.21 | 4.22 | -1.40% | 735,000 |
| 2026-09-10 | 4.31 | 4.38 | 4.25 | 4.28 | -4.46% | 1,002,400 |
| 2026-09-09 | 4.44 | 4.50 | 4.40 | 4.48 | +2.28% | 679,700 |
| 2026-09-08 | 4.33 | 4.49 | 4.32 | 4.38 | +0.23% | 946,500 |
| 2026-09-04 | 4.37 | 4.45 | 4.31 | 4.37 | -3.10% | 938,700 |
| 2026-09-03 | 4.51 | 4.52 | 4.40 | 4.51 | +3.44% | 884,400 |
| 2026-09-02 | 4.19 | 4.38 | 4.13 | 4.36 | +6.08% | 1,180,600 |
| 2026-09-01 | 4.15 | 4.27 | 4.08 | 4.11 | -4.64% | 1,161,600 |
| 2026-08-31 | 4.31 | 4.32 | 4.21 | 4.31 | -0.23% | 1,274,400 |
| 2026-08-28 | 4.49 | 4.55 | 4.23 | 4.32 | -3.14% | 1,480,800 |
| 2026-08-27 | 4.41 | 4.47 | 4.38 | 4.46 | +1.36% | 849,500 |
| 2026-08-26 | 4.40 | 4.52 | 4.35 | 4.40 | -1.57% | 1,289,900 |
| 2026-08-25 | 4.19 | 4.49 | 4.16 | 4.47 | +5.67% | 1,833,500 |
| 2026-08-24 | 4.23 | 4.26 | 4.09 | 4.23 | +2.17% | 1,241,800 |
| 2026-08-21 | 4.25 | 4.30 | 4.11 | 4.14 | -0.24% | 2,325,100 |
| 2026-08-20 | 3.92 | 4.16 | 3.92 | 4.15 | +4.80% | 2,350,100 |
| 2026-08-19 | 3.90 | 3.99 | 3.86 | 3.96 | +7.03% | 1,728,600 |
| 2026-08-18 | 3.78 | 3.83 | 3.70 | 3.70 | -3.65% | 794,600 |
| 2026-08-17 | 3.71 | 3.93 | 3.69 | 3.84 | +3.50% | 1,684,800 |
| 2026-08-14 | 3.69 | 3.78 | 3.69 | 3.71 | +1.64% | 1,141,500 |
| 2026-08-13 | 3.68 | 3.70 | 3.61 | 3.65 | -2.41% | 1,174,600 |
| 2026-08-12 | 3.87 | 3.90 | 3.67 | 3.74 | -1.32% | 1,549,000 |
| 2026-08-11 | 3.82 | 3.82 | 3.73 | 3.79 | -0.79% | 1,202,100 |
| 2026-08-10 | 3.73 | 3.87 | 3.67 | 3.82 | +2.41% | 1,577,200 |
| 2026-08-07 | 3.70 | 3.81 | 3.64 | 3.73 | +5.67% | 2,119,400 |
| 2026-08-06 | 3.39 | 3.57 | 3.36 | 3.53 | +3.82% | 2,045,600 |
| 2026-08-05 | 3.27 | 3.45 | 3.27 | 3.40 | +8.97% | 3,049,300 |
| 2026-08-04 | 3.07 | 3.16 | 3.04 | 3.12 | +7.59% | 1,907,700 |
| 2026-07-31 | 2.95 | 2.97 | 2.88 | 2.90 | -3.33% | 968,200 |
| 2026-07-30 | 2.95 | 3.00 | 2.85 | 3.00 | +3.45% | 779,300 |
| 2026-07-29 | 2.92 | 3.01 | 2.81 | 2.90 | -0.34% | 1,487,100 |
| 2026-07-28 | 2.95 | 2.95 | 2.85 | 2.91 | -3.64% | 748,800 |
| 2026-07-27 | 3.02 | 3.07 | 2.94 | 3.02 | +0.67% | 1,472,100 |
| 2026-07-24 | 3.04 | 3.06 | 2.98 | 3.00 | -0.66% | 846,800 |
| 2026-07-23 | 3.08 | 3.10 | 2.97 | 3.02 | -5.33% | 1,052,400 |
| 2026-07-22 | 3.17 | 3.28 | 3.16 | 3.19 | +1.92% | 2,737,700 |
| 2026-07-21 | 3.07 | 3.13 | 3.03 | 3.13 | +5.39% | 1,597,100 |
| 2026-07-20 | 2.90 | 2.98 | 2.88 | 2.97 | +1.37% | 688,300 |
| 2026-07-17 | 2.84 | 2.95 | 2.81 | 2.93 | +0.00% | 1,806,200 |
| 2026-07-16 | 3.02 | 3.02 | 2.89 | 2.93 | -4.56% | 1,189,300 |
| 2026-07-15 | 3.16 | 3.18 | 2.97 | 3.07 | -2.54% | 1,233,500 |
| 2026-07-14 | 3.16 | 3.20 | 3.12 | 3.15 | +3.28% | 2,562,100 |
| 2026-07-13 | 3.13 | 3.14 | 3.01 | 3.05 | -4.39% | 1,288,900 |
| 2026-07-10 | 3.09 | 3.23 | 3.08 | 3.19 | +2.57% | 2,620,000 |
| 2026-07-09 | 3.12 | 3.25 | 3.10 | 3.11 | +1.63% | 2,851,400 |
| 2026-07-08 | 3.08 | 3.16 | 2.98 | 3.06 | -4.08% | 1,301,500 |
| 2026-07-07 | 3.37 | 3.41 | 3.13 | 3.19 | -5.90% | 1,328,500 |
| 2026-07-06 | 3.50 | 3.50 | 3.35 | 3.39 | -4.24% | 1,178,100 |
| 2026-07-03 | 3.43 | 3.54 | 3.42 | 3.54 | +4.42% | 878,000 |
| 2026-07-02 | 3.26 | 3.45 | 3.26 | 3.39 | +6.60% | 1,289,800 |
| 2026-06-30 | 3.17 | 3.25 | 3.11 | 3.18 | -0.93% | 2,508,100 |
| 2026-06-29 | 3.12 | 3.23 | 3.11 | 3.21 | +1.26% | 1,252,300 |
| 2026-06-26 | 3.02 | 3.23 | 3.02 | 3.17 | +5.32% | 980,400 |
| 2026-06-25 | 3.09 | 3.11 | 2.98 | 3.01 | -0.33% | 1,307,500 |
| 2026-06-24 | 3.03 | 3.12 | 2.98 | 3.02 | -5.33% | 1,513,500 |
| 2026-06-23 | 3.28 | 3.35 | 3.16 | 3.19 | -7.54% | 1,540,100 |
| 2026-06-22 | 3.32 | 3.48 | 3.29 | 3.45 | +3.92% | 2,379,700 |
| 2026-06-19 | 3.35 | 3.35 | 3.25 | 3.32 | -3.21% | 1,139,500 |
| 2026-06-18 | 3.31 | 3.52 | 3.27 | 3.43 | +3.00% | 6,405,300 |
| 2026-06-17 | 3.35 | 3.59 | 3.31 | 3.33 | -1.48% | 2,518,100 |
| 2026-06-16 | 3.39 | 3.41 | 3.29 | 3.38 | +0.90% | 1,701,700 |
| 2026-06-15 | 3.54 | 3.64 | 3.34 | 3.35 | +2.76% | 1,672,800 |
| 2026-06-12 | 3.20 | 3.37 | 3.19 | 3.26 | +3.16% | 2,735,200 |
| 2026-06-11 | 3.11 | 3.19 | 3.04 | 3.16 | +3.95% | 1,806,300 |
| 2026-06-10 | 3.13 | 3.27 | 3.02 | 3.04 | -3.49% | 2,840,900 |
| 2026-06-09 | 3.35 | 3.40 | 3.03 | 3.15 | -3.67% | 2,250,100 |
| 2026-06-08 | 3.55 | 3.73 | 3.25 | 3.27 | +7.92% | 4,337,000 |
| 2026-06-05 | 3.25 | 3.27 | 2.92 | 3.03 | -9.28% | 2,774,200 |
| 2026-06-04 | 3.36 | 3.43 | 3.32 | 3.34 | +0.30% | 1,599,100 |
| 2026-06-03 | 3.52 | 3.53 | 3.30 | 3.33 | -4.31% | 1,209,200 |
| 2026-06-02 | 3.46 | 3.51 | 3.41 | 3.48 | +2.35% | 922,600 |
| 2026-06-01 | 3.40 | 3.42 | 3.25 | 3.40 | -2.02% | 1,586,200 |
| 2026-05-29 | 3.36 | 3.49 | 3.33 | 3.47 | +4.52% | 1,334,700 |
| 2026-05-28 | 3.20 | 3.40 | 3.16 | 3.32 | +2.15% | 1,550,400 |
| 2026-05-27 | 3.40 | 3.44 | 3.23 | 3.25 | -6.34% | 835,500 |
| 2026-05-26 | 3.27 | 3.48 | 3.27 | 3.47 | +2.66% | 939,400 |
| 2026-05-25 | 3.28 | 3.38 | 3.28 | 3.38 | +5.30% | 486,500 |
| 2026-05-22 | 3.20 | 3.23 | 3.10 | 3.21 | +0.94% | 1,159,100 |
| 2026-05-21 | 3.13 | 3.24 | 3.08 | 3.18 | +0.00% | 2,042,400 |
| 2026-05-20 | 3.17 | 3.25 | 3.12 | 3.18 | +2.25% | 1,185,000 |
| 2026-05-19 | 3.11 | 3.17 | 3.00 | 3.11 | -3.42% | 2,690,400 |
| 2026-05-15 | 3.23 | 3.26 | 3.15 | 3.22 | -4.73% | 3,288,500 |
| 2026-05-14 | 3.54 | 3.55 | 3.37 | 3.38 | -4.79% | 896,900 |
| 2026-05-13 | 3.48 | 3.57 | 3.36 | 3.55 | +2.31% | 1,393,700 |
| 2026-05-12 | 3.20 | 3.50 | 3.20 | 3.47 | +6.77% | 2,042,600 |
| 2026-05-11 | 3.05 | 3.26 | 3.05 | 3.25 | +8.33% | 1,550,300 |
| 2026-05-08 | 2.93 | 3.08 | 2.93 | 3.00 | +2.39% | 659,900 |
| 2026-05-07 | 3.09 | 3.15 | 2.92 | 2.93 | +1.03% | 1,441,000 |
| 2026-05-06 | 2.85 | 2.91 | 2.79 | 2.90 | +8.61% | 1,600,700 |
| 2026-05-05 | 2.62 | 2.71 | 2.58 | 2.67 | +3.09% | 1,684,300 |
| 2026-05-04 | 2.58 | 2.65 | 2.52 | 2.59 | -1.89% | 1,265,200 |
| 2026-05-01 | 2.63 | 2.67 | 2.58 | 2.64 | +0.76% | 985,400 |
| 2026-04-30 | 2.67 | 2.73 | 2.61 | 2.62 | +0.77% | 3,084,800 |
| 2026-04-29 | 2.62 | 2.65 | 2.58 | 2.60 | -2.26% | 619,400 |
| 2026-04-28 | 2.71 | 2.72 | 2.64 | 2.66 | -4.66% | 810,600 |
| 2026-04-27 | 2.75 | 2.80 | 2.72 | 2.79 | +1.09% | 529,300 |
| 2026-04-24 | 2.76 | 2.80 | 2.71 | 2.76 | +1.85% | 665,100 |
| 2026-04-23 | 2.74 | 2.78 | 2.65 | 2.71 | -2.17% | 971,200 |
| 2026-04-22 | 2.80 | 2.82 | 2.71 | 2.77 | +2.59% | 476,200 |
| 2026-04-21 | 2.85 | 2.87 | 2.69 | 2.70 | -6.57% | 956,800 |
| 2026-04-20 | 2.87 | 2.89 | 2.79 | 2.89 | -0.34% | 958,100 |
| 2026-04-17 | 2.89 | 2.98 | 2.88 | 2.90 | +2.47% | 1,185,700 |
| 2026-04-16 | 2.87 | 2.89 | 2.81 | 2.83 | +0.35% | 730,400 |
| 2026-04-15 | 2.86 | 2.87 | 2.75 | 2.82 | -1.05% | 625,400 |
| 2026-04-14 | 2.78 | 2.86 | 2.76 | 2.85 | +4.01% | 755,300 |
| 2026-04-13 | 2.70 | 2.77 | 2.68 | 2.74 | +0.00% | 621,600 |
| 2026-04-10 | 2.74 | 2.78 | 2.70 | 2.74 | +0.37% | 1,082,300 |
| 2026-04-09 | 2.68 | 2.74 | 2.62 | 2.73 | +1.49% | 952,600 |
| 2026-04-08 | 2.85 | 2.87 | 2.63 | 2.69 | +0.75% | 1,028,600 |
| 2026-04-07 | 2.69 | 2.71 | 2.58 | 2.67 | -1.84% | 815,200 |
| 2026-04-06 | 2.70 | 2.76 | 2.65 | 2.72 | +1.12% | 1,020,700 |
| 2026-04-02 | 2.52 | 2.80 | 2.50 | 2.69 | -3.24% | 2,842,500 |
| 2026-04-01 | 2.73 | 2.83 | 2.69 | 2.78 | +4.51% | 1,921,200 |
| 2026-03-31 | 2.53 | 2.67 | 2.49 | 2.66 | +9.02% | 1,289,500 |
| 2026-03-30 | 2.52 | 2.55 | 2.40 | 2.44 | -1.21% | 1,003,400 |
| 2026-03-27 | 2.38 | 2.52 | 2.36 | 2.47 | +3.35% | 754,600 |
| 2026-03-26 | 2.45 | 2.50 | 2.38 | 2.39 | -5.53% | 1,268,100 |
| 2026-03-25 | 2.63 | 2.66 | 2.51 | 2.53 | +1.61% | 2,327,000 |
| 2026-03-24 | 2.35 | 2.52 | 2.35 | 2.49 | +5.96% | 2,680,600 |
| 2026-03-23 | 2.31 | 2.40 | 2.30 | 2.35 | +1.73% | 3,239,900 |
| 2026-03-20 | 2.48 | 2.48 | 2.27 | 2.31 | -4.55% | 2,914,700 |
| 2026-03-19 | 2.29 | 2.44 | 2.25 | 2.42 | -5.84% | 2,452,700 |
| 2026-03-18 | 2.72 | 2.75 | 2.55 | 2.57 | -8.87% | 1,589,900 |
| 2026-03-17 | 2.95 | 3.02 | 2.81 | 2.82 | -4.08% | 2,236,700 |
| 2026-03-16 | 2.93 | 3.05 | 2.88 | 2.94 | -0.68% | 953,400 |
| 2026-03-13 | 3.16 | 3.21 | 2.96 | 2.96 | -7.79% | 1,367,300 |
| 2026-03-12 | 3.22 | 3.25 | 3.16 | 3.21 | -0.31% | 745,400 |
| 2026-03-11 | 3.31 | 3.32 | 3.14 | 3.22 | -4.17% | 1,006,000 |
| 2026-03-10 | 3.33 | 3.48 | 3.32 | 3.36 | +2.75% | 1,133,440 |
| 2026-03-09 | 3.17 | 3.29 | 3.03 | 3.27 | -0.30% | 1,378,860 |
| 2026-03-06 | 3.13 | 3.29 | 3.10 | 3.28 | +1.23% | 1,727,900 |
| 2026-03-05 | 3.33 | 3.33 | 3.15 | 3.24 | -4.42% | 1,502,400 |
| 2026-03-04 | 3.49 | 3.50 | 3.38 | 3.39 | +0.89% | 1,646,400 |
| 2026-03-03 | 3.47 | 3.50 | 3.28 | 3.36 | -8.45% | 1,854,500 |
| 2026-03-02 | 3.72 | 3.74 | 3.52 | 3.67 | +0.27% | 3,402,700 |
| 2026-02-27 | 3.63 | 3.70 | 3.56 | 3.66 | +0.00% | 22,523,700 |
| 2026-02-26 | 3.56 | 3.68 | 3.54 | 3.66 | +1.10% | 1,102,600 |
| 2026-02-25 | 3.51 | 3.68 | 3.51 | 3.62 | +4.93% | 3,214,000 |
| 2026-02-24 | 3.24 | 3.46 | 3.20 | 3.45 | +3.29% | 1,782,000 |
| 2026-02-23 | 3.53 | 3.62 | 3.29 | 3.34 | -5.92% | 3,334,100 |
| 2026-02-20 | 3.36 | 3.65 | 3.35 | 3.55 | +5.65% | 5,937,800 |
| 2026-02-19 | 3.17 | 3.37 | 3.17 | 3.36 | +4.02% | 1,713,900 |
| 2026-02-18 | 3.12 | 3.25 | 3.11 | 3.23 | +6.60% | 1,635,200 |
| 2026-02-17 | 3.09 | 3.15 | 2.96 | 3.03 | -4.72% | 1,829,100 |
| 2026-02-13 | 3.07 | 3.19 | 3.04 | 3.18 | +6.35% | 1,488,800 |
| 2026-02-12 | 3.23 | 3.27 | 2.98 | 2.99 | -9.12% | 3,137,900 |
| 2026-02-11 | 3.24 | 3.30 | 3.15 | 3.29 | +3.79% | 2,667,100 |
| 2026-02-10 | 3.23 | 3.27 | 3.14 | 3.17 | -2.76% | 1,736,500 |
| 2026-02-09 | 3.17 | 3.27 | 3.13 | 3.26 | +3.82% | 1,581,200 |
| 2026-02-06 | 3.07 | 3.17 | 3.06 | 3.14 | +4.67% | 1,119,700 |
| 2026-02-05 | 3.18 | 3.25 | 2.98 | 3.00 | -9.09% | 3,502,500 |
| 2026-02-04 | 3.42 | 3.43 | 3.17 | 3.30 | -1.20% | 1,857,100 |
| 2026-02-03 | 3.39 | 3.48 | 3.22 | 3.34 | +5.70% | 1,940,900 |
| 2026-02-02 | 3.15 | 3.28 | 3.08 | 3.16 | -0.94% | 2,827,800 |
| 2026-01-30 | 3.34 | 3.48 | 3.16 | 3.19 | -14.02% | 3,561,900 |
| 2026-01-29 | 3.85 | 3.88 | 3.56 | 3.71 | -3.39% | 3,038,000 |
| 2026-01-28 | 3.91 | 3.92 | 3.75 | 3.84 | -0.78% | 3,096,400 |
| 2026-01-27 | 3.72 | 3.88 | 3.60 | 3.87 | +2.93% | 3,521,132 |
| 2026-01-26 | 4.10 | 4.12 | 3.72 | 3.76 | -4.33% | 4,285,541 |
| 2026-01-23 | 3.82 | 3.98 | 3.82 | 3.93 | +4.24% | 2,409,600 |
| 2026-01-22 | 3.46 | 3.80 | 3.46 | 3.77 | +8.33% | 1,775,200 |
| 2026-01-21 | 3.48 | 3.55 | 3.39 | 3.48 | +2.96% | 3,918,800 |
| 2026-01-20 | 3.44 | 3.46 | 3.29 | 3.38 | +2.11% | 3,051,500 |
| 2026-01-19 | 3.40 | 3.48 | 3.27 | 3.31 | -0.30% | 3,402,100 |
| 2026-01-16 | 3.14 | 3.32 | 3.11 | 3.32 | +3.43% | 3,268,900 |
| 2026-01-15 | 3.18 | 3.25 | 3.13 | 3.21 | -0.93% | 1,103,100 |
| 2026-01-14 | 3.28 | 3.30 | 3.17 | 3.24 | +0.31% | 2,328,300 |
| 2026-01-13 | 3.28 | 3.38 | 3.19 | 3.23 | +0.62% | 2,161,500 |
| 2026-01-12 | 3.13 | 3.26 | 3.12 | 3.21 | +5.25% | 1,783,600 |
| 2026-01-09 | 3.01 | 3.06 | 2.98 | 3.05 | +2.01% | 1,766,600 |
| 2026-01-08 | 2.97 | 3.01 | 2.94 | 2.99 | -2.29% | 1,551,500 |
| 2026-01-07 | 3.00 | 3.06 | 2.92 | 3.06 | -0.97% | 1,941,800 |
| 2026-01-06 | 3.00 | 3.14 | 2.98 | 3.09 | +4.04% | 2,740,826 |
| 2026-01-05 | 2.95 | 3.08 | 2.94 | 2.97 | +2.41% | 2,100,672 |
| 2026-01-02 | 2.99 | 3.00 | 2.83 | 2.90 | -0.34% | 2,211,600 |
| 2025-12-31 | 2.99 | 3.07 | 2.90 | 2.91 | -4.28% | 2,164,200 |
| 2025-12-30 | 2.92 | 3.08 | 2.91 | 3.04 | +7.04% | 2,638,300 |
| 2025-12-29 | 2.91 | 2.95 | 2.80 | 2.84 | -3.73% | 2,524,500 |
| 2025-12-24 | 2.97 | 2.98 | 2.85 | 2.95 | +0.00% | 1,219,900 |
| 2025-12-23 | 3.02 | 3.02 | 2.90 | 2.95 | -0.34% | 1,719,200 |
| 2025-12-22 | 2.96 | 3.03 | 2.90 | 2.96 | +6.09% | 3,510,600 |
| 2025-12-19 | 2.86 | 3.00 | 2.66 | 2.79 | -1.41% | 12,463,700 |
| 2025-12-18 | 2.91 | 2.98 | 2.83 | 2.83 | -4.07% | 1,901,800 |
| 2025-12-17 | 3.01 | 3.03 | 2.91 | 2.95 | +0.00% | 2,752,400 |
| 2025-12-16 | 2.93 | 2.98 | 2.88 | 2.95 | +0.34% | 1,606,800 |
| 2025-12-15 | 2.98 | 3.00 | 2.86 | 2.94 | +1.73% | 2,113,100 |
| 2025-12-12 | 3.09 | 3.09 | 2.88 | 2.89 | -2.69% | 2,461,700 |
| 2025-12-11 | 2.80 | 3.04 | 2.78 | 2.97 | +7.22% | 3,786,200 |
| 2025-12-10 | 2.72 | 2.80 | 2.67 | 2.77 | +0.36% | 1,672,200 |
| 2025-12-09 | 2.64 | 2.79 | 2.64 | 2.76 | +5.75% | 1,817,700 |
| 2025-12-08 | 2.67 | 2.69 | 2.60 | 2.61 | -1.88% | 887,200 |
| 2025-12-05 | 2.65 | 2.77 | 2.63 | 2.66 | +0.76% | 2,137,000 |
| 2025-12-04 | 2.60 | 2.64 | 2.56 | 2.64 | -0.38% | 1,104,100 |
| 2025-12-03 | 2.71 | 2.72 | 2.62 | 2.65 | -1.49% | 1,314,500 |
| 2025-12-02 | 2.65 | 2.70 | 2.54 | 2.69 | +0.37% | 2,886,700 |
| 2025-12-01 | 2.66 | 2.74 | 2.62 | 2.68 | +2.68% | 2,978,100 |
| 2025-11-28 | 2.54 | 2.65 | 2.50 | 2.61 | +7.85% | 3,411,300 |
| 2025-11-27 | 2.39 | 2.45 | 2.38 | 2.42 | +0.41% | 748,000 |
| 2025-11-26 | 2.41 | 2.47 | 2.37 | 2.41 | +1.69% | 3,695,900 |
| 2025-11-25 | 2.39 | 2.40 | 2.30 | 2.37 | -0.42% | 1,897,200 |
| 2025-11-24 | 2.30 | 2.38 | 2.25 | 2.38 | +5.31% | 1,150,600 |
| 2025-11-21 | 2.27 | 2.29 | 2.21 | 2.26 | +0.00% | 1,420,000 |
| 2025-11-20 | 2.51 | 2.53 | 2.26 | 2.26 | -8.50% | 2,481,500 |
| 2025-11-19 | 2.53 | 2.56 | 2.44 | 2.47 | +0.41% | 1,206,500 |
| 2025-11-18 | 2.42 | 2.48 | 2.40 | 2.46 | +2.07% | 1,862,200 |
| 2025-11-17 | 2.45 | 2.47 | 2.38 | 2.41 | -3.21% | 1,568,900 |
| 2025-11-14 | 2.40 | 2.52 | 2.38 | 2.49 | +0.00% | 2,133,100 |
| 2025-11-13 | 2.65 | 2.65 | 2.49 | 2.49 | -4.96% | 2,654,400 |
| 2025-11-12 | 2.55 | 2.63 | 2.54 | 2.62 | -6.76% | 6,722,300 |
| 2025-11-11 | 2.91 | 2.94 | 2.78 | 2.81 | -1.75% | 1,160,600 |
| 2025-11-10 | 2.67 | 2.96 | 2.67 | 2.86 | +20.68% | 3,373,600 |
| 2025-11-07 | 2.31 | 2.38 | 2.28 | 2.37 | +2.16% | 500,900 |
| 2025-11-06 | 2.36 | 2.40 | 2.31 | 2.32 | -1.28% | 432,500 |
| 2025-11-05 | 2.38 | 2.41 | 2.31 | 2.35 | +0.00% | 1,297,900 |
| 2025-11-04 | 2.46 | 2.47 | 2.35 | 2.35 | -6.37% | 680,100 |
| 2025-11-03 | 2.56 | 2.60 | 2.48 | 2.51 | -1.95% | 525,200 |
| 2025-10-31 | 2.65 | 2.69 | 2.55 | 2.56 | -3.76% | 1,402,900 |
| 2025-10-30 | 2.55 | 2.67 | 2.55 | 2.66 | +3.10% | 629,100 |
| 2025-10-29 | 2.63 | 2.64 | 2.53 | 2.58 | +1.98% | 631,300 |
| 2025-10-28 | 2.45 | 2.58 | 2.43 | 2.53 | +0.40% | 597,200 |
| 2025-10-27 | 2.58 | 2.58 | 2.46 | 2.52 | -4.91% | 998,600 |
| 2025-10-24 | 2.56 | 2.72 | 2.55 | 2.65 | -1.85% | 781,600 |
| 2025-10-23 | 2.65 | 2.74 | 2.64 | 2.70 | +3.05% | 723,100 |
| 2025-10-22 | 2.51 | 2.63 | 2.46 | 2.62 | +0.77% | 1,171,000 |
| 2025-10-21 | 2.78 | 2.80 | 2.55 | 2.60 | -12.46% | 1,785,100 |
| 2025-10-20 | 2.92 | 2.99 | 2.90 | 2.97 | +3.48% | 1,078,500 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 8월 (+28.63%). 가장 약한 달: 7월 (-7.72%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
GoGold Resources Inc. (GGD.TO)의 최근 종가는 얼마입니까?
2026-10-16 기준 3.83. Closelook 데이터 레이크의 일별 가격 기록 기준.
GGD.TO의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 4.62, 최저 2.21 (2026-10-16 기준).
GoGold Resources Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 GGD.TO의 가장 강한 달은 8월(평균 +28.63%), 가장 약한 달은 7월(평균 -7.72%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 450개로 계산.