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

Goldmining Inc (NY: GLDG )

0.8660 -0.0153 (-1.74%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 23, 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 (%)
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%)
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%)
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.