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

Goldmining Inc (NY: GLDG )

0.8325 +0.0046 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 29, 2022 1.360 1.368 1.300 1.310 502,418 -0.01(-0.76%)
Apr 28, 2022 1.270 1.340 1.230 1.320 500,035 +0.07(+5.60%)
Apr 27, 2022 1.310 1.350 1.240 1.250 522,860 -0.04(-3.10%)
Apr 26, 2022 1.410 1.410 1.290 1.290 589,820 -0.10(-7.19%)
Apr 25, 2022 1.400 1.420 1.315 1.390 1,116,128 -0.06(-4.14%)
Apr 22, 2022 1.460 1.540 1.430 1.450 977,175 -0.09(-6.15%)
Apr 21, 2022 1.600 1.600 1.470 1.545 924,297 -0.08(-4.63%)
Apr 20, 2022 1.650 1.650 1.567 1.620 598,630 -0.01(-0.61%)
Apr 19, 2022 1.680 1.690 1.600 1.630 569,279 -0.05(-2.98%)
Apr 18, 2022 1.740 1.800 1.650 1.680 865,973 -0.03(-1.75%)
Apr 14, 2022 1.730 1.730 1.642 1.710 692,240 +0.01(+0.59%)
Apr 13, 2022 1.650 1.750 1.650 1.700 726,401 +0.03(+1.80%)
Apr 12, 2022 1.640 1.700 1.610 1.670 732,584 +0.03(+1.83%)
Apr 11, 2022 1.700 1.700 1.610 1.640 460,072 -0.03(-1.80%)
Apr 08, 2022 1.650 1.700 1.640 1.670 392,959 +0.02(+1.21%)
Apr 07, 2022 1.650 1.680 1.620 1.650 429,570 +0.00(+0.00%)
Apr 06, 2022 1.710 1.710 1.610 1.650 681,716 -0.01(-0.60%)
Apr 05, 2022 1.700 1.770 1.650 1.660 797,809 -0.04(-2.35%)
Apr 04, 2022 1.750 1.770 1.665 1.700 653,163 -0.03(-1.73%)
Apr 01, 2022 1.670 1.740 1.670 1.730 609,283 +0.03(+1.76%)
Mar 31, 2022 1.680 1.740 1.670 1.700 709,395 +0.01(+0.59%)
Mar 30, 2022 1.700 1.770 1.680 1.690 721,877 +0.00(+0.00%)
Mar 29, 2022 1.670 1.705 1.650 1.690 1,013,086 -0.01(-0.59%)
Mar 28, 2022 1.740 1.760 1.680 1.700 885,163 -0.09(-5.03%)
Mar 25, 2022 1.840 1.840 1.770 1.790 634,030 -0.05(-2.72%)
Mar 24, 2022 1.880 1.930 1.820 1.840 867,360 -0.02(-1.08%)
Mar 23, 2022 1.840 1.880 1.780 1.860 561,833 +0.06(+3.33%)
Mar 22, 2022 1.860 1.860 1.750 1.800 591,013 -0.02(-1.10%)
Mar 21, 2022 1.720 1.855 1.720 1.820 903,373 +0.06(+3.41%)
Mar 18, 2022 1.830 1.840 1.750 1.760 1,156,865 -0.06(-3.30%)
Mar 17, 2022 1.750 1.870 1.740 1.820 1,049,562 +0.13(+7.69%)
Mar 16, 2022 1.660 1.720 1.650 1.690 738,154 +0.00(+0.00%)
Mar 15, 2022 1.610 1.750 1.600 1.690 971,754 +0.02(+1.20%)
Mar 14, 2022 1.810 1.840 1.650 1.670 1,379,299 -0.21(-11.17%)
Mar 11, 2022 1.860 1.900 1.822 1.880 978,905 -0.02(-1.05%)
Mar 10, 2022 1.840 1.930 1.810 1.900 1,419,573 +0.03(+1.60%)
Mar 09, 2022 1.850 1.900 1.790 1.870 1,096,058 -0.07(-3.61%)
Mar 08, 2022 1.960 2.020 1.840 1.940 3,832,289 +0.02(+1.04%)
Mar 07, 2022 1.950 1.950 1.830 1.920 1,868,999 +0.06(+3.23%)
Mar 04, 2022 1.850 1.950 1.840 1.860 1,388,127 -0.02(-1.06%)
Mar 03, 2022 1.900 1.900 1.735 1.880 1,957,819 -0.02(-1.05%)
Mar 02, 2022 1.950 1.950 1.820 1.900 1,047,088 -0.03(-1.55%)
Mar 01, 2022 1.800 1.930 1.774 1.930 2,128,273 +0.14(+7.82%)
Feb 28, 2022 1.730 1.810 1.680 1.790 1,476,506 +0.09(+5.29%)
Feb 25, 2022 1.640 1.740 1.640 1.700 725,187 +0.03(+1.80%)
Feb 24, 2022 1.870 1.870 1.610 1.670 1,908,947 -0.08(-4.57%)
Feb 23, 2022 1.680 1.770 1.655 1.750 1,334,605 +0.09(+5.42%)
Feb 22, 2022 1.700 1.720 1.610 1.660 783,755 -0.01(-0.60%)
Feb 18, 2022 1.670 0 -0.05(-2.91%)
Feb 17, 2022 1.690 1.750 1.625 1.720 1,233,204 +0.08(+4.88%)
Feb 16, 2022 1.610 1.665 1.580 1.640 702,629 +0.07(+4.46%)
Feb 15, 2022 1.570 1.620 1.530 1.570 1,411,744 -0.08(-4.85%)
Feb 14, 2022 1.700 1.700 1.610 1.650 932,732 -0.01(-0.60%)
Feb 11, 2022 1.590 1.680 1.540 1.660 1,026,703 +0.14(+9.21%)
Feb 10, 2022 1.610 1.660 1.500 1.520 840,593 -0.10(-6.17%)
Feb 09, 2022 1.600 1.650 1.570 1.620 877,541 +0.06(+3.85%)
Feb 08, 2022 1.600 1.620 1.534 1.560 746,156 +0.00(+0.00%)
Feb 07, 2022 1.470 1.578 1.460 1.560 1,259,051 +0.11(+7.59%)
Feb 04, 2022 1.440 1.480 1.430 1.450 393,254 +0.03(+2.11%)
Feb 03, 2022 1.420 1.420 515,389 -0.04(-2.74%)
Feb 02, 2022 1.550 1.555 1.460 1.460 511,545 -0.07(-4.58%)
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.