Galantas Gold Corp. (GAL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Galantas Gold Corp.

Date Open High Low Close* Volume
26/11/2009 150.00p 155.00p 150.00p 150.00p 2000
25/11/2009 156.25p 158.75p 156.25p 156.25p 753
24/11/2009 168.75p 168.75p 152.15p 156.25p 3300
23/11/2009 175.00p 175.00p 167.25p 168.75p 1381
20/11/2009 175.00p 175.00p 175.00p 175.00p 0
19/11/2009 175.00p 175.00p 167.50p 175.00p 400
18/11/2009 175.00p 175.00p 175.00p 175.00p 1000
17/11/2009 175.00p 175.00p 175.00p 175.00p 2800
16/11/2009 175.00p 180.00p 167.50p 175.00p 5855
13/11/2009 181.25p 181.25p 175.00p 175.00p 5876
12/11/2009 181.25p 181.25p 175.00p 181.25p 4920
11/11/2009 181.25p 181.25p 176.00p 181.25p 1342
10/11/2009 181.25p 181.25p 181.25p 181.25p 0
09/11/2009 181.25p 181.25p 181.25p 181.25p 0
06/11/2009 181.25p 177.50p 175.00p 181.25p 900
05/11/2009 175.00p 181.25p 175.00p 181.25p 3340
04/11/2009 175.00p 177.50p 173.75p 175.00p 4500
03/11/2009 162.50p 168.75p 162.50p 168.75p 1372
02/11/2009 162.50p 169.50p 169.50p 162.50p 110
30/10/2009 162.50p 172.50p 162.50p 162.50p 2300
29/10/2009 175.00p 182.50p 155.00p 162.50p 382
28/10/2009 175.00p 175.00p 175.00p 175.00p 0
27/10/2009 175.00p 175.00p 167.50p 175.00p 277
26/10/2009 181.25p 181.25p 171.15p 181.25p 939
23/10/2009 181.25p 181.25p 162.50p 181.25p 931
22/10/2009 187.50p 181.25p 170.50p 181.25p 200
21/10/2009 187.50p 187.50p 170.50p 187.50p 456
20/10/2009 193.75p 193.75p 193.75p 193.75p 0
19/10/2009 193.75p 193.75p 180.00p 193.75p 70
16/10/2009 193.75p 193.75p 193.75p 193.75p 0
15/10/2009 193.75p 193.75p 178.95p 193.75p 1071
14/10/2009 193.75p 205.00p 193.75p 193.75p 120
13/10/2009 187.50p 193.75p 181.25p 193.75p 2054
12/10/2009 187.50p 187.50p 187.50p 187.50p 0
09/10/2009 187.50p 197.25p 187.50p 187.50p 2000
08/10/2009 206.25p 200.75p 175.00p 187.50p 2289
07/10/2009 187.50p 236.25p 200.75p 206.25p 21476
06/10/2009 187.50p 186.25p 175.00p 181.25p 6336
05/10/2009 187.50p 187.50p 186.25p 187.50p 215
02/10/2009 200.00p 187.50p 186.25p 187.50p 349
01/10/2009 212.50p 217.50p 193.70p 200.00p 2570
30/09/2009 212.50p 212.50p 205.00p 212.50p 500
29/09/2009 212.50p 212.50p 200.00p 212.50p 12110
28/09/2009 225.00p 225.00p 206.25p 206.25p 3600
25/09/2009 225.00p 230.00p 215.25p 225.00p 6577
24/09/2009 225.00p 235.00p 215.25p 225.00p 5099
23/09/2009 225.00p 225.00p 213.50p 225.00p 490
22/09/2009 231.25p 225.20p 225.00p 225.00p 5850
21/09/2009 268.75p 268.75p 237.50p 237.50p 0
18/09/2009 281.25p 277.50p 262.50p 268.75p 11441
17/09/2009 381.25p 387.50p 275.00p 275.00p 50924
16/09/2009 156.25p 382.50p 165.85p 343.75p 108642
15/09/2009 156.25p 156.25p 145.45p 156.25p 696
14/09/2009 156.25p 156.25p 142.00p 156.25p 1424
11/09/2009 143.75p 171.25p 148.75p 156.25p 4844
10/09/2009 143.75p 143.75p 143.75p 143.75p 0
09/09/2009 150.00p 143.75p 142.75p 143.75p 460
08/09/2009 150.00p 150.00p 150.00p 150.00p 0
07/09/2009 150.00p 160.00p 150.00p 150.00p 1000
04/09/2009 150.00p 160.00p 140.00p 150.00p 6516
03/09/2009 143.75p 143.75p 143.75p 143.75p 0
02/09/2009 143.75p 143.75p 140.15p 143.75p 5625
01/09/2009 143.75p 147.00p 143.75p 143.75p 669
28/08/2009 150.00p 156.50p 137.50p 150.00p 15763
27/08/2009 150.00p 161.25p 150.00p 150.00p 12500
26/08/2009 150.00p 150.00p 150.00p 150.00p 0
25/08/2009 150.00p 160.00p 150.00p 150.00p 29622
24/08/2009 150.00p 162.50p 150.00p 150.00p 12400
21/08/2009 157.50p 157.50p 157.50p 150.00p 63
20/08/2009 150.00p 155.00p 149.50p 150.00p 1800
19/08/2009 150.00p 150.00p 150.00p 150.00p 0
18/08/2009 150.00p 150.00p 150.00p 150.00p 0
17/08/2009 150.00p 150.00p 150.00p 150.00p 40
14/08/2009 150.00p 150.00p 150.00p 150.00p 418
13/08/2009 150.00p 150.00p 150.00p 150.00p 64
12/08/2009 150.00p 150.00p 150.00p 150.00p 302
11/08/2009 156.25p 156.25p 156.25p 156.25p 260
10/08/2009 156.25p 156.25p 156.25p 156.25p 211
07/08/2009 137.50p 156.25p 137.50p 156.25p 2061
06/08/2009 137.50p 137.50p 137.50p 137.50p 450
05/08/2009 156.25p 156.25p 137.50p 137.50p 7420
04/08/2009 156.25p 156.25p 156.25p 156.25p 0
03/08/2009 156.25p 156.25p 156.25p 156.25p 16
31/07/2009 156.25p 156.25p 156.25p 156.25p 700
30/07/2009 156.25p 156.25p 156.25p 156.25p 1000
29/07/2009 156.25p 156.25p 156.25p 156.25p 0
28/07/2009 156.25p 156.25p 156.25p 156.25p 1200
27/07/2009 156.25p 156.25p 156.25p 156.25p 1897
24/07/2009 156.25p 156.25p 156.25p 156.25p 0
23/07/2009 150.00p 156.25p 150.00p 156.25p 0
22/07/2009 156.25p 156.25p 156.25p 156.25p 1000
21/07/2009 156.25p 156.25p 156.25p 156.25p 2000
20/07/2009 156.25p 156.25p 156.25p 156.25p 0
17/07/2009 156.25p 156.25p 156.25p 156.25p 0
16/07/2009 156.25p 156.25p 156.25p 156.25p 0
15/07/2009 156.25p 156.25p 156.25p 156.25p 0
14/07/2009 156.25p 156.25p 156.25p 156.25p 2000
13/07/2009 156.25p 156.25p 156.25p 156.25p 0
10/07/2009 156.25p 156.25p 156.25p 156.25p 217
09/07/2009 156.25p 156.25p 156.25p 156.25p 2560
08/07/2009 156.25p 156.25p 156.25p 156.25p 3171
07/07/2009 156.25p 156.25p 156.25p 156.25p 40
06/07/2009 137.50p 168.75p 137.50p 168.75p 3771
03/07/2009 137.50p 137.50p 137.50p 137.50p 0
02/07/2009 143.75p 143.75p 137.50p 137.50p 0
01/07/2009 143.75p 143.75p 143.75p 143.75p 1000
30/06/2009 143.75p 143.75p 143.75p 143.75p 0
29/06/2009 143.75p 143.75p 143.75p 143.75p 690
26/06/2009 143.75p 144.00p 144.00p 143.75p 2000
25/06/2009 143.75p 143.75p 143.75p 143.75p 4800
24/06/2009 143.75p 143.75p 143.75p 143.75p 0
23/06/2009 150.00p 150.00p 143.75p 143.75p 4000
22/06/2009 150.00p 150.00p 150.00p 150.00p 0
19/06/2009 150.00p 150.00p 150.00p 150.00p 0
18/06/2009 150.00p 150.00p 150.00p 150.00p 120
17/06/2009 150.00p 150.00p 150.00p 150.00p 82
16/06/2009 150.00p 150.00p 150.00p 150.00p 4972
15/06/2009 150.00p 150.00p 150.00p 150.00p 617
12/06/2009 150.00p 150.00p 150.00p 150.00p 680
11/06/2009 150.00p 150.00p 150.00p 150.00p 0
10/06/2009 156.25p 156.25p 150.00p 150.00p 0
09/06/2009 156.25p 156.25p 156.25p 156.25p 0
08/06/2009 156.25p 156.25p 156.25p 156.25p 294
05/06/2009 156.25p 156.25p 156.25p 156.25p 1000
04/06/2009 168.75p 168.75p 156.25p 156.25p 694
03/06/2009 168.75p 168.75p 168.75p 168.75p 7252
02/06/2009 168.75p 168.75p 168.75p 168.75p 6851
01/06/2009 175.00p 175.00p 175.00p 175.00p 5140
29/05/2009 168.75p 175.00p 168.75p 175.00p 2326
28/05/2009 168.75p 168.75p 168.75p 168.75p 0
27/05/2009 168.75p 168.75p 168.75p 168.75p 0
26/05/2009 168.75p 168.75p 168.75p 168.75p 0
22/05/2009 181.25p 181.25p 181.25p 181.25p 3000
21/05/2009 168.75p 181.25p 168.75p 181.25p 5615
20/05/2009 168.75p 168.75p 168.75p 168.75p 2100
19/05/2009 168.75p 168.75p 168.75p 168.75p 1200
18/05/2009 168.75p 168.75p 168.75p 168.75p 3000
15/05/2009 175.00p 175.00p 168.75p 168.75p 336
14/05/2009 181.25p 181.25p 181.25p 181.25p 1179
13/05/2009 187.50p 187.50p 181.25p 181.25p 964
12/05/2009 181.25p 187.50p 181.25p 187.50p 4364
11/05/2009 150.00p 181.25p 150.00p 181.25p 23442
08/05/2009 150.00p 150.00p 150.00p 150.00p 37036
07/05/2009 156.25p 156.25p 156.25p 156.25p 10345
06/05/2009 156.25p 162.50p 156.25p 156.25p 10297
05/05/2009 162.50p 162.50p 156.25p 156.25p 4130
01/05/2009 175.00p 175.00p 156.25p 162.50p 10540
30/04/2009 168.75p 175.00p 168.75p 175.00p 1385
29/04/2009 150.00p 168.75p 150.00p 168.75p 10566
28/04/2009 112.50p 150.00p 112.50p 150.00p 20748
27/04/2009 106.25p 112.50p 106.25p 112.50p 0
24/04/2009 106.25p 106.25p 106.25p 106.25p 1285
23/04/2009 106.25p 106.25p 106.25p 106.25p 0
22/04/2009 106.25p 106.25p 106.25p 106.25p 400
21/04/2009 106.25p 106.25p 106.25p 106.25p 3264
20/04/2009 106.25p 106.25p 106.25p 106.25p 876
17/04/2009 106.25p 106.25p 106.25p 106.25p 0
16/04/2009 106.25p 106.25p 106.25p 106.25p 5311
15/04/2009 112.50p 112.50p 112.50p 112.50p 400
14/04/2009 112.50p 112.50p 112.50p 112.50p 446
09/04/2009 112.50p 112.50p 112.50p 112.50p 0
08/04/2009 112.50p 112.50p 112.50p 112.50p 0
07/04/2009 112.50p 112.50p 112.50p 112.50p 61
06/04/2009 112.50p 112.50p 112.50p 112.50p 1005
03/04/2009 118.75p 118.75p 112.50p 112.50p 8399
02/04/2009 118.75p 118.75p 118.75p 118.75p 0
01/04/2009 118.75p 118.75p 118.75p 118.75p 500
31/03/2009 118.75p 118.75p 118.75p 118.75p 830
30/03/2009 112.50p 118.75p 112.50p 118.75p 890
27/03/2009 131.25p 131.25p 112.50p 112.50p 3394
26/03/2009 143.75p 143.75p 131.25p 131.25p 1933
25/03/2009 143.75p 143.75p 143.75p 143.75p 1000
24/03/2009 143.75p 143.75p 143.75p 143.75p 0
23/03/2009 137.50p 143.75p 137.50p 143.75p 1057
20/03/2009 137.50p 137.50p 137.50p 137.50p 2000
19/03/2009 143.75p 143.75p 137.50p 137.50p 3310
18/03/2009 150.00p 150.00p 143.75p 143.75p 2400
17/03/2009 150.00p 150.00p 150.00p 150.00p 800
16/03/2009 150.00p 150.00p 150.00p 150.00p 1996
13/03/2009 156.25p 156.25p 150.00p 150.00p 5524
12/03/2009 156.25p 156.25p 156.00p 156.25p 500
11/03/2009 156.25p 156.25p 156.25p 156.25p 1584
10/03/2009 156.25p 156.25p 156.25p 156.25p 600
09/03/2009 162.50p 162.50p 162.50p 162.50p 139
06/03/2009 162.50p 162.50p 162.50p 162.50p 0
05/03/2009 168.75p 168.75p 162.50p 162.50p 394
04/03/2009 168.75p 168.75p 168.75p 168.75p 0
03/03/2009 168.75p 168.75p 168.75p 168.75p 0
02/03/2009 168.75p 168.75p 168.75p 168.75p 1898
27/02/2009 168.75p 168.75p 168.75p 168.75p 0
26/02/2009 168.75p 168.75p 168.75p 168.75p 0
25/02/2009 168.75p 168.75p 168.75p 168.75p 0
24/02/2009 168.75p 168.75p 168.75p 168.75p 762
23/02/2009 168.75p 168.75p 168.75p 168.75p 20
20/02/2009 168.75p 168.75p 168.75p 168.75p 5300
19/02/2009 168.75p 168.75p 168.75p 168.75p 0
18/02/2009 168.75p 168.75p 168.75p 168.75p 4000
17/02/2009 175.00p 175.00p 168.75p 168.75p 8500
16/02/2009 175.00p 175.00p 175.00p 175.00p 400
13/02/2009 175.00p 175.00p 168.75p 168.75p 1000

*Close Price adjusted for both dividends and splits