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

Goldmining Inc (NY: GLDG )

0.8928 -0.0093 (-1.03%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
Sep 01, 2021 1.310 1.350 1.270 1.270 294,883 -0.04(-3.05%)
Aug 31, 2021 1.250 1.350 1.230 1.310 362,748 +0.07(+5.65%)
Aug 30, 2021 1.280 1.290 1.230 1.240 214,965 -0.02(-1.59%)
Aug 27, 2021 1.160 1.260 1.160 1.260 232,826 +0.10(+8.62%)
Aug 26, 2021 1.180 1.200 1.160 1.160 174,523 -0.02(-1.69%)
Aug 25, 2021 1.200 1.200 1.150 1.180 406,756 -0.04(-3.28%)
Aug 24, 2021 1.220 1.220 1.180 1.220 150,443 +0.01(+0.83%)
Aug 23, 2021 1.130 1.210 1.130 1.210 370,429 +0.08(+7.08%)
Aug 20, 2021 1.080 1.145 1.080 1.130 130,586 +0.03(+2.73%)
Aug 19, 2021 1.160 1.160 1.080 1.100 372,039 -0.06(-5.17%)
Aug 18, 2021 1.120 1.170 1.100 1.160 200,164 +0.05(+4.50%)
Aug 17, 2021 1.190 1.190 1.100 1.110 239,360 -0.05(-4.31%)
Aug 16, 2021 1.160 1.186 1.150 1.160 133,755 +0.00(+0.00%)
Aug 13, 2021 1.220 1.220 1.160 1.160 311,345 -0.02(-1.69%)
Aug 12, 2021 1.210 1.210 1.140 1.180 325,854 -0.02(-1.67%)
Aug 11, 2021 1.250 1.270 1.200 1.200 207,996 -0.02(-1.64%)
Aug 10, 2021 1.200 1.240 1.200 1.220 148,126 +0.02(+1.67%)
Aug 09, 2021 1.260 1.260 1.190 1.200 297,274 -0.06(-4.76%)
Aug 06, 2021 1.290 1.290 1.230 1.260 290,374 -0.07(-5.26%)
Aug 05, 2021 1.340 1.340 1.290 1.330 118,138 -0.01(-0.75%)
Aug 04, 2021 1.390 1.410 1.330 1.340 177,038 -0.04(-2.90%)
Aug 03, 2021 1.360 1.390 1.350 1.380 208,086 +0.01(+0.73%)
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.