Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldmining Inc (NY: GLDG )

0.8861 +0.0201 (+2.32%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 1.300 1.386 1.270 1.290 628,616 -0.02(-1.53%)
Nov 29, 2021 1.360 1.360 1.300 1.310 318,899 -0.05(-3.68%)
Nov 26, 2021 1.430 1.430 1.330 1.360 243,345 -0.06(-4.23%)
Nov 24, 2021 1.430 1.460 1.410 1.420 202,306 -0.04(-2.74%)
Nov 23, 2021 1.450 1.480 1.420 1.460 263,641 -0.02(-1.35%)
Nov 22, 2021 1.520 1.540 1.450 1.480 355,574 -0.06(-3.90%)
Nov 19, 2021 1.560 1.580 1.509 1.540 338,144 -0.05(-3.14%)
Nov 18, 2021 1.610 1.620 1.560 1.590 170,055 -0.01(-0.63%)
Nov 17, 2021 1.620 1.650 1.600 1.600 228,197 +0.00(+0.00%)
Nov 16, 2021 1.600 1.615 1.570 1.600 194,497 +0.03(+1.91%)
Nov 15, 2021 1.600 1.630 1.550 1.570 368,667 -0.04(-2.48%)
Nov 12, 2021 1.560 1.620 1.530 1.610 490,964 +0.05(+3.21%)
Nov 11, 2021 1.490 1.560 1.484 1.560 702,710 +0.10(+6.86%)
Nov 10, 2021 1.460 1.460 462,906 +0.05(+3.53%)
Nov 09, 2021 1.430 1.460 1.385 1.410 312,005 +0.00(+0.00%)
Nov 08, 2021 1.400 1.420 1.370 1.410 321,362 +0.02(+1.44%)
Nov 05, 2021 1.340 1.340 1.330 1.390 278,576 +0.06(+4.51%)
Nov 04, 2021 1.350 1.400 1.325 1.330 376,743 -0.03(-2.21%)
Nov 03, 2021 1.300 1.360 1.270 1.360 362,249 +0.05(+3.82%)
Nov 02, 2021 1.340 1.350 1.290 1.310 393,560 -0.06(-4.38%)
Nov 01, 2021 1.320 1.390 1.350 1.370 298,410 +0.02(+1.48%)
Oct 29, 2021 1.350 1.370 1.300 1.350 302,145 -0.04(-2.88%)
Oct 28, 2021 1.410 1.440 1.360 1.390 404,694 -0.03(-2.11%)
Oct 27, 2021 1.440 1.470 1.400 1.420 267,352 -0.02(-1.39%)
Oct 26, 2021 1.460 1.440 676,149 -0.04(-2.70%)
Oct 25, 2021 1.420 1.480 1.410 1.480 625,263 +0.10(+7.25%)
Oct 22, 2021 1.360 1.430 1.360 1.380 858,510 +0.02(+1.47%)
Oct 21, 2021 1.320 1.360 1.320 1.360 387,990 +0.03(+2.26%)
Oct 20, 2021 1.290 1.360 1.290 1.330 353,409 +0.04(+3.10%)
Oct 19, 2021 1.280 1.290 1.240 1.290 236,129 +0.04(+3.20%)
Oct 18, 2021 1.310 1.310 1.250 1.250 521,051 -0.07(-5.30%)
Oct 15, 2021 1.310 1.340 1.296 1.320 150,620 +0.00(+0.00%)
Oct 14, 2021 1.320 1.330 1.290 1.320 453,668 +0.04(+3.13%)
Oct 13, 2021 1.280 1.350 1.260 1.280 850,251 +0.03(+2.81%)
Oct 12, 2021 1.250 1.260 1.190 1.245 260,892 +0.04(+2.89%)
Oct 11, 2021 1.210 1.270 1.200 1.210 310,154 +0.00(+0.00%)
Oct 08, 2021 1.230 1.245 1.200 1.210 190,383 +0.01(+0.83%)
Oct 07, 2021 1.230 1.240 1.200 1.200 258,119 -0.02(-1.64%)
Oct 06, 2021 1.180 1.230 1.160 1.220 321,336 +0.05(+4.01%)
Oct 05, 2021 1.190 1.200 1.150 1.173 93,699 -0.02(-1.43%)
Oct 04, 2021 1.150 1.220 1.150 1.190 227,659 +0.03(+2.59%)
Oct 01, 2021 1.170 1.195 1.150 1.160 160,054 -0.01(-0.85%)
Sep 30, 2021 1.160 1.210 1.160 1.170 195,964 +0.01(+0.86%)
Sep 29, 2021 1.210 1.210 1.150 1.160 385,311 -0.05(-4.13%)
Sep 28, 2021 1.210 1.260 1.185 1.210 440,345 -0.03(-2.42%)
Sep 27, 2021 1.210 1.260 1.200 1.240 285,809 +0.03(+2.48%)
Sep 24, 2021 1.210 1.260 1.190 1.210 181,603 -0.02(-1.63%)
Sep 23, 2021 1.230 1.240 1.180 1.230 552,990 -0.01(-0.81%)
Sep 22, 2021 1.260 1.300 1.230 1.240 172,765 -0.02(-1.59%)
Sep 21, 2021 1.280 1.320 1.250 1.260 277,930 +0.02(+1.61%)
Sep 20, 2021 1.260 1.270 1.210 1.240 393,836 -0.02(-1.59%)
Sep 17, 2021 1.320 1.350 1.260 1.260 683,766 -0.09(-6.67%)
Sep 16, 2021 1.360 1.360 1.290 1.350 284,804 -0.01(-0.74%)
Sep 15, 2021 1.350 1.366 1.308 1.360 260,178 +0.01(+0.74%)
Sep 14, 2021 1.300 1.370 1.280 1.350 304,912 +0.02(+1.50%)
Sep 13, 2021 1.280 1.380 1.270 1.330 435,673 +0.04(+3.10%)
Sep 10, 2021 1.260 1.335 1.260 1.290 263,346 +0.01(+0.78%)
Sep 09, 2021 1.380 1.380 1.260 1.280 362,376 -0.05(-3.76%)
Sep 08, 2021 1.380 1.380 1.290 1.330 246,412 +0.02(+1.53%)
Sep 07, 2021 1.350 1.370 1.300 1.310 381,930 -0.04(-2.96%)
Sep 03, 2021 1.300 1.390 1.300 1.350 417,705 +0.06(+4.65%)
Sep 02, 2021 1.260 1.300 1.260 1.290 180,238 +0.02(+1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.