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 (%)
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%)
Feb 01, 2022 1.570 1.588 1.503 1.530 429,972 -0.02(-1.29%)
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%)
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.