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

Goldmining Inc (NY: GLDG )

0.8861 +0.0201 (+2.32%)
Official Closing 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 (%)
Apr 30, 2021 1.610 1.624 1.590 1.600 114,900 -0.01(-0.62%)
Apr 29, 2021 1.680 1.680 1.600 1.610 254,165 -0.05(-3.30%)
Apr 28, 2021 1.600 1.670 1.580 1.665 269,615 +0.04(+2.78%)
Apr 27, 2021 1.680 1.680 1.600 1.620 255,753 -0.02(-1.22%)
Apr 26, 2021 1.640 1.650 1.620 1.640 216,348 +0.03(+1.86%)
Apr 23, 2021 1.660 1.680 1.600 1.610 332,300 -0.02(-1.23%)
Apr 22, 2021 1.770 1.770 1.620 1.630 461,216 -0.13(-7.39%)
Apr 21, 2021 1.660 1.820 1.660 1.760 1,055,658 +0.16(+10.00%)
Apr 20, 2021 1.600 1.650 1.590 1.600 352,369 +0.00(+0.00%)
Apr 19, 2021 1.600 1.650 1.590 1.600 285,796 +0.00(+0.00%)
Apr 16, 2021 1.640 1.640 1.590 1.600 412,200 -0.02(-1.23%)
Apr 15, 2021 1.550 1.620 1.550 1.620 354,996 +0.09(+5.88%)
Apr 14, 2021 1.520 1.560 1.520 1.530 320,504 -0.01(-0.65%)
Apr 13, 2021 1.600 1.620 1.540 1.540 537,409 -0.06(-3.75%)
Apr 12, 2021 1.650 1.650 1.560 1.600 282,292 -0.06(-3.61%)
Apr 09, 2021 1.710 1.710 1.660 1.660 181,700 -0.05(-2.92%)
Apr 08, 2021 1.680 1.710 1.670 1.710 216,255 +0.05(+3.01%)
Apr 07, 2021 1.690 1.710 1.650 1.660 104,306 -0.03(-1.78%)
Apr 06, 2021 1.680 1.730 1.680 1.690 282,624 -0.02(-1.17%)
Apr 05, 2021 1.690 1.740 1.667 1.710 549,989 -0.01(-0.58%)
Apr 01, 2021 1.700 1.720 1.600 1.720 322,100 +0.07(+4.24%)
Mar 31, 2021 1.570 1.710 1.560 1.650 575,656 +0.08(+5.10%)
Mar 30, 2021 1.630 1.630 1.530 1.570 511,956 -0.06(-3.68%)
Mar 29, 2021 1.640 1.660 1.600 1.630 282,833 -0.05(-2.98%)
Mar 26, 2021 1.680 1.690 1.615 1.680 274,100 +0.01(+0.60%)
Mar 25, 2021 1.595 1.680 1.595 1.670 465,654 +0.04(+2.45%)
Mar 24, 2021 1.670 1.678 1.600 1.630 863,483 -0.04(-2.40%)
Mar 23, 2021 1.780 1.800 1.650 1.670 507,323 -0.12(-6.70%)
Mar 22, 2021 1.750 1.830 1.750 1.790 510,442 +0.10(+5.92%)
Mar 19, 2021 1.800 1.860 1.690 1.690 3,103,100 -0.02(-1.17%)
Mar 18, 2021 1.750 1.790 1.710 1.710 516,934 -0.08(-4.47%)
Mar 17, 2021 1.650 1.800 1.650 1.790 413,238 +0.12(+7.19%)
Mar 16, 2021 1.750 1.770 1.670 1.670 394,090 -0.08(-4.57%)
Mar 15, 2021 1.660 1.770 1.660 1.750 1,357,496 +0.08(+4.79%)
Mar 12, 2021 1.640 1.680 1.600 1.670 406,500 +0.02(+1.21%)
Mar 11, 2021 1.610 1.680 1.610 1.650 227,536 +0.05(+3.12%)
Mar 10, 2021 1.670 1.700 1.600 1.600 419,959 -0.08(-4.76%)
Mar 09, 2021 1.570 1.690 1.560 1.680 657,499 +0.18(+12.00%)
Mar 08, 2021 1.490 1.530 1.451 1.500 418,685 +0.02(+1.35%)
Mar 05, 2021 1.510 1.530 1.430 1.480 523,000 -0.04(-2.63%)
Mar 04, 2021 1.560 1.610 1.460 1.520 859,852 -0.05(-3.18%)
Mar 03, 2021 1.630 1.630 1.530 1.570 434,903 -0.06(-3.68%)
Mar 02, 2021 1.630 1.650 1.595 1.630 378,702 +0.04(+2.52%)
Mar 01, 2021 1.680 1.680 1.570 1.590 641,334 -0.07(-4.22%)
Feb 26, 2021 1.710 1.710 1.550 1.660 864,600 -0.04(-2.35%)
Feb 25, 2021 1.730 1.800 1.700 1.700 796,019 -0.03(-1.73%)
Feb 24, 2021 1.670 1.750 1.640 1.730 513,455 +0.05(+2.98%)
Feb 23, 2021 1.720 1.740 1.620 1.680 489,412 -0.04(-2.33%)
Feb 22, 2021 1.660 1.740 1.650 1.720 849,714 +0.07(+4.24%)
Feb 19, 2021 1.680 1.700 1.620 1.650 548,100 -0.02(-1.20%)
Feb 18, 2021 1.660 1.700 1.640 1.670 567,300 +0.00(+0.00%)
Feb 17, 2021 1.660 1.700 1.630 1.670 738,700 -0.04(-2.34%)
Feb 16, 2021 1.730 1.750 1.630 1.710 1,407,044 -0.06(-3.39%)
Feb 12, 2021 1.740 1.780 1.700 1.770 467,600 +0.00(+0.00%)
Feb 11, 2021 1.800 1.830 1.740 1.770 623,697 -0.02(-1.12%)
Feb 10, 2021 1.780 1.830 1.760 1.790 382,593 +0.02(+1.13%)
Feb 09, 2021 1.820 1.820 1.760 1.770 465,723 -0.02(-1.12%)
Feb 08, 2021 1.850 1.880 1.781 1.790 971,893 -0.06(-3.24%)
Feb 05, 2021 1.800 1.850 1.772 1.850 457,300 +0.05(+2.78%)
Feb 04, 2021 1.800 1.840 1.700 1.800 789,876 -0.03(-1.64%)
Feb 03, 2021 1.810 1.870 1.780 1.830 614,073 +0.06(+3.39%)
Feb 02, 2021 1.850 1.860 1.750 1.770 631,494 -0.08(-4.32%)
Feb 01, 2021 1.850 1.880 1.760 1.850 867,908 +0.11(+6.32%)
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%)
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.