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

Goldmining Inc (NY: GLDG )

0.8550 +0.0433 (+5.33%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jan 31, 2022 1.450 1.550 1.550 555,206 +0.08(+5.44%)
Jan 28, 2022 1.450 1.470 1.390 1.470 1,113,206 +0.01(+0.68%)
Jan 27, 2022 1.570 1.580 1.450 1.460 928,832 -0.07(-4.58%)
Jan 26, 2022 1.520 1.651 1.511 1.530 1,778,630 -0.16(-9.47%)
Jan 25, 2022 1.510 1.727 1.504 1.690 1,723,210 +0.19(+12.67%)
Jan 24, 2022 1.620 1.620 1.430 1.500 2,136,357 -0.12(-7.41%)
Jan 21, 2022 1.750 1.800 1.620 1.620 1,712,763 -0.10(-5.81%)
Jan 20, 2022 1.790 1.890 1.710 1.720 2,065,455 -0.08(-4.44%)
Jan 19, 2022 1.600 1.810 1.600 1.800 2,053,698 +0.23(+14.65%)
Jan 18, 2022 1.580 1.680 1.550 1.570 861,673 +0.00(+0.00%)
Jan 14, 2022 1.570 0 +0.00(+0.00%)
Jan 13, 2022 1.750 1.750 1.520 1.570 1,582,255 -0.14(-8.19%)
Jan 12, 2022 1.680 1.770 1.671 1.710 1,781,315 -0.04(-2.29%)
Jan 11, 2022 1.590 1.750 1.550 1.750 2,329,863 +0.20(+12.90%)
Jan 10, 2022 1.520 1.560 1.421 1.550 1,577,108 +0.08(+5.44%)
Jan 07, 2022 1.480 1.510 1.460 1.470 981,676 +0.01(+0.68%)
Jan 06, 2022 1.500 1.500 1.400 1.460 1,556,144 -0.01(-0.68%)
Jan 05, 2022 1.410 1.560 1.390 1.470 3,766,976 +0.14(+10.53%)
Jan 04, 2022 1.430 1.430 1.321 1.330 1,378,105 -0.04(-2.92%)
Jan 03, 2022 1.290 1.430 1.230 1.370 2,053,971 +0.17(+14.17%)
Dec 31, 2021 1.210 1.220 1.175 1.200 288,354 +0.02(+1.69%)
Dec 30, 2021 1.150 1.190 1.141 1.180 334,715 +0.04(+3.51%)
Dec 29, 2021 1.070 1.180 1.070 1.140 403,393 +0.04(+3.64%)
Dec 28, 2021 1.140 1.170 1.085 1.100 323,970 -0.04(-3.51%)
Dec 27, 2021 1.230 1.230 1.140 1.140 226,947 -0.08(-6.56%)
Dec 23, 2021 1.150 1.220 1.130 1.220 245,629 +0.09(+7.96%)
Dec 22, 2021 1.110 1.170 1.100 1.130 192,038 +0.01(+0.89%)
Dec 21, 2021 1.110 1.170 1.110 1.120 389,059 +0.02(+1.82%)
Dec 20, 2021 1.050 1.110 1.040 1.100 164,364 +0.05(+4.76%)
Dec 17, 2021 1.100 1.120 1.050 1.050 826,033 -0.05(-4.55%)
Dec 16, 2021 1.090 1.160 1.070 1.100 282,740 +0.06(+5.77%)
Dec 15, 2021 1.070 1.075 0.9875 1.040 596,154 -0.02(-1.89%)
Dec 14, 2021 1.070 1.100 1.040 1.060 394,980 -0.05(-4.50%)
Dec 13, 2021 1.120 1.160 1.089 1.110 379,198 -0.03(-2.63%)
Dec 10, 2021 1.180 1.200 1.140 1.140 322,558 -0.03(-2.56%)
Dec 09, 2021 1.220 1.240 1.170 1.170 370,971 -0.08(-6.40%)
Dec 08, 2021 1.270 1.270 1.200 1.250 253,305 -0.01(-0.79%)
Dec 07, 2021 1.210 1.270 1.210 1.260 302,728 +0.02(+1.61%)
Dec 06, 2021 1.220 1.250 1.190 1.240 189,044 +0.01(+0.81%)
Dec 03, 2021 1.230 1.250 1.180 1.230 369,554 +0.00(+0.00%)
Dec 02, 2021 1.270 1.270 1.200 1.230 259,435 -0.03(-2.38%)
Dec 01, 2021 1.280 1.350 1.230 1.260 410,863 -0.03(-2.33%)
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%)
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.