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

Goldmining Inc (NY: GLDG )

0.8861 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 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 (%)
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%)
Nov 02, 2020 2.170 2.180 2.090 2.150 476,752 -0.01(-0.46%)
Oct 30, 2020 2.220 2.244 2.110 2.160 392,600 -0.04(-1.82%)
Oct 29, 2020 2.120 2.230 2.070 2.200 660,933 +0.03(+1.38%)
Oct 28, 2020 2.350 2.350 2.125 2.170 790,454 -0.18(-7.66%)
Oct 27, 2020 2.380 2.380 2.260 2.350 388,072 +0.03(+1.29%)
Oct 26, 2020 2.390 2.440 2.260 2.320 570,239 -0.08(-3.33%)
Oct 23, 2020 2.450 2.475 2.350 2.400 378,500 -0.04(-1.64%)
Oct 22, 2020 2.450 2.490 2.410 2.440 365,553 -0.04(-1.61%)
Oct 21, 2020 2.510 2.570 2.460 2.480 343,461 +0.04(+1.64%)
Oct 20, 2020 2.450 2.480 2.380 2.440 425,330 +0.06(+2.52%)
Oct 19, 2020 2.400 2.520 2.370 2.380 380,791 -0.03(-1.24%)
Oct 16, 2020 2.470 2.490 2.400 2.410 545,400 -0.06(-2.43%)
Oct 15, 2020 2.560 2.560 2.410 2.470 434,515 -0.09(-3.52%)
Oct 14, 2020 2.700 2.700 2.500 2.560 524,075 -0.06(-2.29%)
Oct 13, 2020 2.510 2.670 2.440 2.620 665,013 +0.09(+3.56%)
Oct 12, 2020 2.500 2.580 2.500 2.530 473,505 +0.06(+2.64%)
Oct 09, 2020 2.450 2.500 2.410 2.465 649,200 +0.10(+4.45%)
Oct 08, 2020 2.350 2.389 2.300 2.360 354,496 +0.03(+1.29%)
Oct 07, 2020 2.410 2.430 2.190 2.330 488,795 -0.06(-2.51%)
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.