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
08/12/2011 181.25p 185.00p 181.25p 181.25p 5431
07/12/2011 181.25p 182.50p 181.25p 181.25p 0
06/12/2011 181.25p 182.50p 181.25p 181.25p 923
05/12/2011 181.25p 181.25p 175.00p 181.25p 5287
02/12/2011 181.25p 187.50p 176.00p 181.25p 7300
01/12/2011 187.50p 187.50p 176.00p 181.25p 1978
30/11/2011 181.25p 182.50p 175.00p 181.25p 1759
29/11/2011 206.25p 206.25p 147.50p 181.25p 18068
28/11/2011 225.00p 226.25p 200.50p 206.25p 5677
25/11/2011 225.00p 227.50p 216.25p 225.00p 1935
24/11/2011 225.00p 225.00p 218.75p 225.00p 0
23/11/2011 218.75p 225.00p 218.75p 225.00p 7980
22/11/2011 231.25p 231.25p 216.72p 225.00p 2090
21/11/2011 231.25p 231.87p 225.50p 231.25p 1214
18/11/2011 231.25p 231.25p 225.50p 231.25p 564
17/11/2011 231.25p 232.50p 214.34p 231.25p 1817
16/11/2011 231.25p 233.38p 231.25p 231.25p 397
15/11/2011 237.50p 240.00p 225.00p 237.50p 1200
14/11/2011 250.00p 250.00p 225.00p 237.50p 2897
11/11/2011 250.00p 256.25p 241.25p 250.00p 0
10/11/2011 256.25p 256.25p 241.25p 250.00p 3000
09/11/2011 250.00p 260.00p 250.00p 256.25p 4036
08/11/2011 243.75p 262.50p 242.50p 250.00p 6818
07/11/2011 243.75p 249.00p 237.50p 243.75p 10400
04/11/2011 243.75p 249.50p 241.00p 243.75p 1195
03/11/2011 243.75p 249.50p 242.50p 243.75p 1210
02/11/2011 243.75p 246.88p 242.50p 243.75p 2121
01/11/2011 243.75p 243.75p 242.50p 243.75p 76
31/10/2011 243.75p 243.75p 242.00p 243.75p 3745
28/10/2011 243.75p 250.00p 239.00p 243.75p 4908
27/10/2011 243.75p 247.50p 242.35p 243.75p 2894
26/10/2011 243.75p 245.00p 243.75p 243.75p 1000
25/10/2011 243.75p 243.75p 237.50p 243.75p 368
24/10/2011 256.25p 256.25p 238.75p 250.00p 1940
21/10/2011 262.50p 262.50p 251.25p 262.50p 500
20/10/2011 250.00p 268.75p 242.50p 262.50p 2368
19/10/2011 250.00p 250.00p 243.75p 250.00p 0
18/10/2011 250.00p 250.00p 243.75p 250.00p 1000
17/10/2011 256.25p 260.50p 256.25p 256.25p 378
14/10/2011 256.25p 262.50p 246.90p 256.25p 0
13/10/2011 262.50p 262.50p 246.90p 256.25p 1896
12/10/2011 243.75p 262.50p 242.50p 262.50p 3100
11/10/2011 243.75p 250.00p 243.75p 243.75p 200
10/10/2011 243.75p 247.50p 237.50p 243.75p 0
07/10/2011 237.50p 247.50p 237.50p 243.75p 4470
06/10/2011 237.50p 245.00p 230.00p 237.50p 4923
05/10/2011 237.50p 242.50p 237.50p 237.50p 1847
04/10/2011 243.75p 243.75p 237.50p 237.50p 6050
03/10/2011 256.25p 256.25p 251.25p 256.25p 1155
30/09/2011 256.25p 256.25p 250.00p 256.25p 1000
29/09/2011 256.25p 256.25p 250.00p 256.25p 1750
28/09/2011 262.50p 262.50p 250.00p 256.25p 0
27/09/2011 262.50p 262.50p 250.00p 262.50p 6031
26/09/2011 268.75p 268.75p 240.00p 262.50p 11580
23/09/2011 281.25p 281.75p 268.75p 268.75p 4768
22/09/2011 306.25p 310.00p 275.00p 281.25p 12538
21/09/2011 300.00p 309.95p 300.00p 306.25p 4851
20/09/2011 293.75p 318.75p 287.50p 300.00p 14761
19/09/2011 293.75p 297.25p 287.50p 293.75p 5400
16/09/2011 306.25p 306.25p 287.50p 293.75p 2827
15/09/2011 281.25p 325.00p 281.25p 306.25p 9335
14/09/2011 281.25p 281.50p 278.00p 281.25p 550
13/09/2011 287.50p 287.50p 259.17p 281.25p 4526
12/09/2011 287.50p 287.50p 259.17p 281.25p 3696
09/09/2011 293.75p 315.37p 293.75p 293.75p 6291
08/09/2011 293.75p 300.00p 277.25p 287.50p 6514
07/09/2011 293.75p 293.75p 289.75p 293.75p 354
06/09/2011 293.75p 293.75p 288.12p 293.75p 2359
05/09/2011 293.75p 300.00p 287.50p 293.75p 7179
02/09/2011 306.25p 309.50p 304.40p 306.25p 4392
01/09/2011 318.75p 320.00p 304.40p 306.25p 14474
31/08/2011 306.25p 333.12p 305.00p 318.75p 27795
30/08/2011 293.75p 310.50p 293.75p 306.25p 14324
26/08/2011 293.75p 297.50p 291.62p 293.75p 5134
25/08/2011 293.75p 300.00p 287.50p 293.75p 10658
24/08/2011 287.50p 297.25p 270.37p 293.75p 7911
23/08/2011 262.50p 310.00p 262.50p 287.50p 19830
22/08/2011 262.50p 275.00p 261.00p 262.50p 4699
19/08/2011 262.50p 283.50p 262.50p 268.75p 1660
18/08/2011 268.75p 275.50p 255.00p 262.50p 6808
17/08/2011 237.50p 312.50p 237.50p 268.75p 40912
16/08/2011 243.75p 245.00p 237.50p 237.50p 2951
15/08/2011 218.75p 248.75p 218.75p 243.75p 6080
12/08/2011 212.50p 224.25p 212.50p 218.75p 2700
11/08/2011 212.50p 225.00p 208.25p 212.50p 5440
10/08/2011 200.00p 212.50p 200.00p 206.25p 1234
09/08/2011 193.75p 200.00p 190.00p 200.00p 19453
08/08/2011 200.00p 210.00p 188.50p 193.75p 13981
05/08/2011 206.25p 218.75p 187.50p 200.00p 5860
04/08/2011 218.75p 225.00p 215.00p 218.75p 27280
03/08/2011 218.75p 218.75p 213.15p 218.75p 6023
02/08/2011 231.25p 231.25p 215.00p 218.75p 4203
01/08/2011 243.75p 243.75p 227.50p 231.25p 4967
29/07/2011 243.75p 243.75p 237.50p 243.75p 886
28/07/2011 243.75p 250.00p 237.50p 243.75p 2240
27/07/2011 243.75p 243.75p 237.50p 243.75p 3773
26/07/2011 243.75p 244.40p 237.50p 243.75p 3390
25/07/2011 243.75p 246.88p 238.00p 243.75p 2899
22/07/2011 243.75p 269.50p 240.00p 243.75p 37846
21/07/2011 231.25p 250.00p 230.25p 243.75p 3444
20/07/2011 225.00p 244.75p 225.00p 231.25p 3125
19/07/2011 225.00p 230.50p 221.00p 225.00p 8034
18/07/2011 237.50p 237.50p 225.00p 225.00p 8038
15/07/2011 231.25p 248.50p 231.25p 237.50p 1939
14/07/2011 225.00p 237.30p 225.00p 231.25p 5862
13/07/2011 218.75p 237.50p 218.75p 225.00p 2964
12/07/2011 218.75p 223.75p 218.75p 218.75p 4198
11/07/2011 212.50p 234.30p 212.50p 218.75p 3032
08/07/2011 206.25p 212.50p 206.25p 212.50p 7865
07/07/2011 218.75p 218.75p 206.25p 206.25p 2074
06/07/2011 225.00p 229.25p 215.00p 218.75p 1253
05/07/2011 187.50p 235.00p 175.00p 225.00p 22179
04/07/2011 187.50p 187.50p 175.00p 187.50p 2000
01/07/2011 181.25p 181.25p 177.50p 181.25p 629
30/06/2011 181.25p 181.25p 176.00p 181.25p 3663
29/06/2011 181.25p 181.40p 175.50p 181.25p 508
28/06/2011 181.25p 182.50p 181.25p 181.25p 3000
27/06/2011 181.25p 181.25p 175.00p 181.25p 1300
24/06/2011 181.25p 193.75p 175.00p 181.25p 0
23/06/2011 187.50p 193.75p 175.00p 181.25p 1036
22/06/2011 193.75p 193.75p 177.50p 193.75p 4000
21/06/2011 193.75p 193.75p 192.50p 193.75p 526
20/06/2011 193.75p 197.00p 193.75p 193.75p 210
17/06/2011 218.75p 218.75p 169.45p 193.75p 21583
16/06/2011 231.25p 231.25p 218.75p 218.75p 1841
15/06/2011 231.25p 242.10p 231.25p 231.25p 201
14/06/2011 243.75p 247.50p 230.00p 231.25p 8665
13/06/2011 243.75p 248.10p 238.75p 243.75p 2670
10/06/2011 243.75p 248.48p 241.75p 243.75p 0
09/06/2011 243.75p 248.48p 241.75p 243.75p 0
08/06/2011 243.75p 248.48p 241.75p 243.75p 167
07/06/2011 243.75p 243.75p 241.75p 243.75p 285
06/06/2011 243.75p 247.50p 243.75p 243.75p 200
03/06/2011 231.25p 247.50p 231.25p 243.75p 1129
02/06/2011 243.75p 246.60p 231.25p 231.25p 765
01/06/2011 231.25p 249.65p 225.00p 243.75p 3457
31/05/2011 225.00p 235.00p 215.25p 225.00p 4878
27/05/2011 225.00p 229.00p 225.00p 225.00p 260
26/05/2011 225.00p 229.00p 215.25p 225.00p 369
25/05/2011 225.00p 225.00p 225.00p 225.00p 1500
24/05/2011 225.00p 229.00p 215.55p 225.00p 573
23/05/2011 225.00p 230.00p 215.00p 225.00p 0
20/05/2011 225.00p 230.00p 215.00p 225.00p 1371
19/05/2011 225.00p 230.00p 225.00p 225.00p 557
18/05/2011 225.00p 230.00p 214.00p 225.00p 3006
17/05/2011 243.75p 243.75p 213.00p 225.00p 6688
16/05/2011 243.75p 243.75p 239.00p 243.75p 4478
13/05/2011 243.75p 247.50p 237.50p 243.75p 5535
12/05/2011 250.00p 252.60p 242.00p 243.75p 12535
11/05/2011 243.75p 250.00p 241.00p 250.00p 1500
10/05/2011 237.50p 250.00p 237.50p 243.75p 2866
09/05/2011 218.75p 250.00p 218.75p 237.50p 7689
06/05/2011 225.00p 225.00p 218.75p 218.75p 11
05/05/2011 231.25p 231.25p 218.75p 225.00p 7901
04/05/2011 231.25p 241.00p 218.75p 231.25p 0
03/05/2011 231.25p 241.00p 218.75p 231.25p 9129
28/04/2011 243.75p 243.75p 221.50p 231.25p 7504
27/04/2011 243.75p 245.00p 237.50p 243.75p 4493
26/04/2011 256.25p 262.50p 237.50p 243.75p 5398
21/04/2011 231.25p 272.50p 229.38p 262.50p 18330
20/04/2011 231.25p 232.50p 225.00p 231.25p 6454
19/04/2011 243.75p 243.75p 225.00p 231.25p 4775
18/04/2011 256.25p 256.25p 238.75p 243.75p 1951
15/04/2011 256.25p 256.25p 250.15p 256.25p 378
14/04/2011 256.25p 256.25p 238.55p 256.25p 3135
13/04/2011 256.25p 259.00p 242.50p 256.25p 10761
12/04/2011 268.75p 268.75p 251.75p 262.50p 1343
11/04/2011 268.75p 272.50p 262.50p 268.75p 6681
08/04/2011 268.75p 272.50p 264.25p 268.75p 4350
07/04/2011 275.00p 286.25p 267.50p 268.75p 6535
06/04/2011 275.00p 286.25p 262.50p 275.00p 23798
05/04/2011 268.75p 286.25p 265.00p 275.00p 6830
04/04/2011 268.75p 287.50p 267.50p 268.75p 8125
01/04/2011 256.25p 275.00p 256.25p 268.75p 9933
31/03/2011 256.25p 256.25p 250.25p 256.25p 2746
30/03/2011 250.00p 260.00p 250.00p 256.25p 8948
29/03/2011 250.00p 258.25p 237.50p 250.00p 6354
28/03/2011 250.00p 262.50p 231.25p 250.00p 3799
25/03/2011 225.00p 237.00p 225.00p 231.25p 480
24/03/2011 231.25p 233.75p 219.60p 225.00p 3842
23/03/2011 200.00p 245.00p 193.75p 237.50p 22626
22/03/2011 193.75p 200.00p 190.00p 193.75p 4999
21/03/2011 193.75p 200.00p 187.50p 193.75p 13807
18/03/2011 187.50p 200.00p 186.00p 193.75p 8365
17/03/2011 181.25p 197.50p 181.25p 187.50p 6000
16/03/2011 187.50p 190.00p 187.50p 187.50p 1316
15/03/2011 187.50p 200.00p 175.00p 187.50p 1806
14/03/2011 200.00p 205.50p 200.00p 200.00p 2492
11/03/2011 187.50p 207.50p 181.25p 200.00p 8087
10/03/2011 187.50p 187.50p 176.87p 181.25p 12201
09/03/2011 187.50p 193.50p 187.50p 187.50p 0
08/03/2011 187.50p 193.50p 187.50p 187.50p 658
07/03/2011 187.50p 193.50p 187.50p 187.50p 224
04/03/2011 187.50p 193.50p 178.75p 187.50p 1850
03/03/2011 193.75p 196.25p 187.50p 187.50p 4097
02/03/2011 200.00p 196.75p 189.00p 193.75p 4171
01/03/2011 200.00p 206.00p 200.00p 200.00p 291
28/02/2011 200.00p 206.00p 191.25p 200.00p 738
25/02/2011 200.00p 210.00p 200.00p 200.00p 1208
24/02/2011 187.50p 206.25p 192.50p 200.00p 4250

*Close Price adjusted for both dividends and splits