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 (%)
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%)
Aug 02, 2021 1.370 1.410 1.350 1.370 167,160 -0.05(-3.52%)
Jul 30, 2021 1.380 1.450 1.370 1.420 161,184 +0.02(+1.43%)
Jul 29, 2021 1.420 1.420 1.360 1.400 280,230 +0.08(+6.06%)
Jul 28, 2021 1.260 1.320 1.260 1.320 182,934 +0.05(+3.94%)
Jul 27, 2021 1.280 1.290 1.260 1.270 125,512 -0.02(-1.55%)
Jul 26, 2021 1.320 1.330 1.290 1.290 226,869 +0.02(+1.57%)
Jul 23, 2021 1.280 1.310 1.250 1.270 214,363 -0.03(-2.31%)
Jul 22, 2021 1.300 1.300 1.260 1.300 122,452 -0.01(-0.76%)
Jul 21, 2021 1.250 1.318 1.220 1.310 244,756 +0.06(+4.80%)
Jul 20, 2021 1.220 1.250 1.200 1.250 218,684 +0.04(+3.31%)
Jul 19, 2021 1.310 1.330 1.210 1.210 482,813 -0.13(-9.70%)
Jul 16, 2021 1.450 1.478 1.330 1.340 535,243 -0.06(-4.29%)
Jul 15, 2021 1.350 1.400 1.350 1.400 185,992 +0.04(+2.94%)
Jul 14, 2021 1.390 1.400 1.340 1.360 411,281 -0.01(-0.73%)
Jul 13, 2021 1.400 1.400 1.350 1.370 202,638 +0.01(+0.74%)
Jul 12, 2021 1.400 1.431 1.350 1.360 232,797 -0.04(-3.20%)
Jul 09, 2021 1.390 1.410 1.380 1.405 129,747 +0.03(+2.55%)
Jul 08, 2021 1.400 1.410 1.320 1.370 395,912 -0.04(-2.84%)
Jul 07, 2021 1.470 1.470 1.410 1.410 239,430 -0.06(-4.08%)
Jul 06, 2021 1.500 1.535 1.440 1.470 329,661 -0.02(-1.34%)
Jul 02, 2021 1.430 1.500 1.430 1.490 216,295 +0.07(+4.93%)
Jul 01, 2021 1.450 1.450 1.400 1.420 248,329 -0.02(-1.39%)
Jun 30, 2021 1.460 1.482 1.405 1.440 228,407 -0.03(-2.04%)
Jun 29, 2021 1.490 1.500 1.450 1.470 217,525 -0.01(-0.68%)
Jun 28, 2021 1.490 1.530 1.460 1.480 443,182 -0.01(-0.67%)
Jun 25, 2021 1.480 1.500 1.480 1.490 312,981 +0.01(+0.68%)
Jun 24, 2021 1.460 1.480 1.450 1.480 151,067 +0.03(+2.07%)
Jun 23, 2021 1.450 1.520 1.450 1.450 346,783 +0.00(+0.00%)
Jun 22, 2021 1.480 1.480 1.410 1.450 350,637 -0.01(-0.68%)
Jun 21, 2021 1.450 1.480 1.410 1.460 246,483 +0.01(+0.69%)
Jun 18, 2021 1.440 1.490 1.430 1.450 694,821 +0.03(+2.11%)
Jun 17, 2021 1.480 1.480 1.360 1.420 793,396 -0.08(-5.33%)
Jun 16, 2021 1.560 1.585 1.490 1.500 503,028 -0.07(-4.46%)
Jun 15, 2021 1.610 1.610 1.550 1.570 363,675 -0.02(-1.57%)
Jun 14, 2021 1.600 1.630 1.590 1.595 355,842 -0.03(-1.54%)
Jun 11, 2021 1.660 1.670 1.610 1.620 214,560 -0.04(-2.41%)
Jun 10, 2021 1.620 1.670 1.610 1.660 260,524 +0.04(+2.47%)
Jun 09, 2021 1.650 1.670 1.600 1.620 559,553 -0.03(-1.82%)
Jun 08, 2021 1.670 1.700 1.635 1.650 379,258 -0.05(-2.94%)
Jun 07, 2021 1.660 1.700 1.640 1.700 358,018 +0.04(+2.41%)
Jun 04, 2021 1.680 1.720 1.640 1.660 519,912 -0.02(-1.19%)
Jun 03, 2021 1.740 1.747 1.660 1.680 749,247 -0.09(-5.08%)
Jun 02, 2021 1.790 1.810 1.750 1.770 435,408 -0.01(-0.56%)
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.