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 (%)
Jan 29, 2021 1.800 1.910 1.740 1.740 853,400 -0.04(-2.25%)
Jan 28, 2021 1.780 1.860 1.750 1.780 890,242 +0.02(+1.14%)
Jan 27, 2021 1.820 1.830 1.720 1.760 887,097 -0.06(-3.30%)
Jan 26, 2021 1.830 1.890 1.820 1.820 290,034 -0.02(-1.09%)
Jan 25, 2021 1.850 1.899 1.805 1.840 571,066 -0.02(-1.08%)
Jan 22, 2021 1.890 1.900 1.810 1.860 727,800 -0.07(-3.63%)
Jan 21, 2021 2.000 2.000 1.890 1.930 345,021 -0.03(-1.53%)
Jan 20, 2021 1.900 2.050 1.900 1.960 638,929 +0.06(+3.16%)
Jan 19, 2021 1.920 1.920 1.850 1.900 762,561 -0.01(-0.52%)
Jan 15, 2021 2.010 2.020 1.900 1.910 690,200 -0.12(-5.91%)
Jan 14, 2021 1.990 2.050 1.970 2.030 374,841 +0.04(+2.01%)
Jan 13, 2021 2.080 2.080 1.980 1.990 399,798 -0.05(-2.45%)
Jan 12, 2021 2.050 2.060 2.000 2.040 525,048 -0.02(-0.97%)
Jan 11, 2021 2.080 2.109 2.030 2.060 641,805 -0.04(-1.90%)
Jan 08, 2021 2.220 2.230 2.040 2.100 1,245,000 -0.14(-6.25%)
Jan 07, 2021 2.330 2.330 2.210 2.240 584,996 -0.06(-2.61%)
Jan 06, 2021 2.280 2.310 2.220 2.300 583,376 +0.01(+0.44%)
Jan 05, 2021 2.350 2.350 2.270 2.290 373,410 -0.04(-1.72%)
Jan 04, 2021 2.300 2.340 2.250 2.330 616,367 +0.15(+6.88%)
Dec 31, 2020 2.180 2.180 2.180 384,135 -0.10(-4.39%)
Dec 30, 2020 2.160 2.280 2.160 2.280 384,135 +0.12(+5.56%)
Dec 29, 2020 2.250 2.280 2.150 2.160 426,497 -0.06(-2.70%)
Dec 28, 2020 2.310 2.350 2.200 2.220 418,220 -0.08(-3.48%)
Dec 24, 2020 2.290 2.355 2.241 2.300 221,900 +0.01(+0.44%)
Dec 23, 2020 2.250 2.320 2.240 2.290 363,609 +0.07(+3.15%)
Dec 22, 2020 2.350 2.370 2.200 2.220 526,484 -0.12(-5.13%)
Dec 21, 2020 2.330 2.410 2.277 2.340 736,098 +0.02(+0.86%)
Dec 18, 2020 2.400 2.460 2.273 2.320 529,300 -0.08(-3.33%)
Dec 17, 2020 2.320 2.550 2.320 2.400 1,071,690 +0.05(+2.13%)
Dec 16, 2020 2.320 2.370 2.260 2.350 602,385 +0.03(+1.29%)
Dec 15, 2020 2.190 2.360 2.190 2.320 859,144 +0.06(+2.65%)
Dec 14, 2020 2.270 2.330 2.130 2.260 658,461 +0.00(+0.00%)
Dec 11, 2020 2.170 2.300 2.130 2.260 475,600 +0.13(+6.10%)
Dec 10, 2020 2.130 2.190 2.070 2.130 235,896 +0.00(+0.00%)
Dec 09, 2020 2.200 2.230 2.120 2.130 321,252 -0.08(-3.62%)
Dec 08, 2020 2.230 2.300 2.210 2.210 368,777 -0.06(-2.64%)
Dec 07, 2020 2.200 2.360 2.180 2.270 651,300 +0.08(+3.65%)
Dec 04, 2020 2.240 2.240 2.150 2.190 293,400 -0.03(-1.35%)
Dec 03, 2020 2.280 2.350 2.200 2.220 493,623 -0.08(-3.48%)
Dec 02, 2020 2.190 2.300 2.180 2.300 308,599 +0.11(+5.02%)
Dec 01, 2020 2.210 2.280 2.130 2.190 422,005 +0.11(+5.29%)
Nov 30, 2020 2.140 2.140 2.000 2.080 612,622 -0.06(-3.03%)
Nov 27, 2020 2.060 2.162 2.060 2.145 186,400 +0.02(+0.70%)
Nov 25, 2020 2.000 2.176 2.000 2.130 580,000 +0.15(+7.58%)
Nov 24, 2020 2.000 2.050 1.940 1.980 1,227,532 -0.09(-4.35%)
Nov 23, 2020 2.240 2.240 2.069 2.070 642,303 -0.16(-7.17%)
Nov 20, 2020 2.170 2.300 2.170 2.230 447,800 +0.03(+1.36%)
Nov 19, 2020 2.160 2.200 2.130 2.200 537,561 -0.01(-0.45%)
Nov 18, 2020 2.250 2.285 2.210 2.210 273,092 -0.05(-2.21%)
Nov 17, 2020 2.300 2.340 2.250 2.260 295,488 -0.05(-2.16%)
Nov 16, 2020 2.390 2.390 2.300 2.310 393,513 -0.07(-2.94%)
Nov 13, 2020 2.340 2.380 2.310 2.380 286,800 +0.08(+3.48%)
Nov 12, 2020 2.350 2.360 2.310 2.300 213,510 -0.05(-1.92%)
Nov 11, 2020 2.280 2.400 2.275 2.345 388,574 +0.02(+0.64%)
Nov 10, 2020 2.410 2.430 2.320 2.330 294,597 -0.09(-3.72%)
Nov 09, 2020 2.470 2.470 2.260 2.420 781,546 -0.07(-2.81%)
Nov 06, 2020 2.490 2.500 2.400 2.490 439,100 +0.08(+3.32%)
Nov 05, 2020 2.450 2.450 2.340 2.410 464,935 +0.18(+8.07%)
Nov 04, 2020 2.300 2.300 2.180 2.230 243,950 +0.00(+0.00%)
Nov 03, 2020 2.200 2.260 2.180 2.230 390,166 +0.08(+3.72%)
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.