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

Goldmining Inc (NY: GLDG )

0.8223 -0.0013 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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%)
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.