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 (%)
Dec 30, 2022 1.080 1.146 1.080 1.130 948,989 +0.04(+3.67%)
Dec 29, 2022 1.150 1.160 1.090 1.090 1,168,921 -0.07(-6.03%)
Dec 28, 2022 1.160 1.160 1.110 1.160 494,928 -0.02(-1.69%)
Dec 27, 2022 1.130 1.210 1.100 1.180 1,147,629 +0.04(+3.51%)
Dec 23, 2022 1.160 1.190 1.090 1.140 994,329 -0.05(-4.20%)
Dec 22, 2022 1.190 1.200 1.132 1.190 922,226 -0.02(-1.65%)
Dec 21, 2022 1.260 1.260 1.180 1.210 977,614 -0.05(-3.97%)
Dec 20, 2022 1.230 1.270 1.220 1.260 1,010,582 +0.05(+4.13%)
Dec 19, 2022 1.300 1.300 1.190 1.210 1,505,235 -0.05(-3.97%)
Dec 16, 2022 1.160 1.290 1.160 1.260 2,088,543 +0.08(+6.78%)
Dec 15, 2022 1.250 1.260 1.170 1.180 2,040,204 -0.10(-7.81%)
Dec 14, 2022 1.330 1.350 1.250 1.280 1,227,678 -0.05(-3.76%)
Dec 13, 2022 1.370 1.420 1.290 1.330 1,471,900 +0.01(+0.76%)
Dec 12, 2022 1.280 1.320 1.260 1.320 1,258,001 +0.02(+1.54%)
Dec 09, 2022 1.360 1.370 1.280 1.300 1,375,838 -0.05(-3.70%)
Dec 08, 2022 1.300 1.360 1.240 1.350 1,787,649 +0.06(+4.65%)
Dec 07, 2022 1.280 1.350 1.260 1.290 1,651,772 +0.05(+4.03%)
Dec 06, 2022 1.430 1.430 1.220 1.240 3,599,899 -0.17(-12.06%)
Dec 05, 2022 1.600 1.601 1.350 1.410 3,715,654 -0.14(-9.03%)
Dec 02, 2022 1.490 1.640 1.430 1.550 8,321,852 +0.14(+9.93%)
Dec 01, 2022 1.400 1.440 1.350 1.410 1,543,955 +0.04(+2.92%)
Nov 30, 2022 1.380 1.450 1.300 1.370 2,882,781 +0.00(+0.00%)
Nov 29, 2022 1.350 1.390 1.260 1.370 2,988,910 +0.12(+9.60%)
Nov 28, 2022 1.280 1.280 1.235 1.250 2,472,656 +0.02(+1.63%)
Nov 25, 2022 1.250 1.260 1.170 1.230 1,020,772 +0.02(+1.65%)
Nov 23, 2022 1.250 1.250 1.140 1.210 2,472,923 +0.01(+0.83%)
Nov 22, 2022 1.150 1.250 1.120 1.200 4,722,346 +0.14(+13.21%)
Nov 21, 2022 1.010 1.090 1.000 1.060 4,666,856 +0.11(+11.01%)
Nov 18, 2022 0.9600 0.9600 0.9325 0.9549 384,145 +0.02(+2.40%)
Nov 17, 2022 0.9500 0.9569 0.9288 0.9325 607,721 -0.04(-4.07%)
Nov 16, 2022 0.9700 0.9721 0.9163 0.9721 1,583,418 +0.06(+6.82%)
Nov 15, 2022 0.9200 0.9200 0.8722 0.9100 649,861 -0.00(-0.44%)
Nov 14, 2022 0.9214 0.9230 0.9000 0.9140 329,167 +0.02(+2.12%)
Nov 11, 2022 0.9350 0.9400 0.8909 0.8950 395,937 -0.03(-3.50%)
Nov 10, 2022 0.9100 0.9388 0.8905 0.9275 1,267,785 +0.06(+7.20%)
Nov 09, 2022 0.8985 0.9099 0.8500 0.8652 277,625 -0.04(-4.92%)
Nov 08, 2022 0.9000 0.9300 0.8845 0.9100 998,381 +0.02(+2.25%)
Nov 07, 2022 0.8800 0.8900 0.8600 0.8900 331,032 +0.02(+2.12%)
Nov 04, 2022 0.8505 0.8752 0.8300 0.8715 371,912 +0.05(+6.28%)
Nov 03, 2022 0.8100 0.8452 0.8005 0.8200 285,383 +0.00(+0.00%)
Nov 02, 2022 0.8700 0.8702 0.8100 0.8200 610,531 -0.05(-5.76%)
Nov 01, 2022 0.8750 0.8800 0.8600 0.8701 161,874 +0.01(+0.59%)
Oct 31, 2022 0.8700 0.8708 0.8500 0.8650 184,397 +0.01(+0.90%)
Oct 28, 2022 0.8500 0.8624 0.8350 0.8573 235,500 -0.00(-0.31%)
Oct 27, 2022 0.9000 0.9047 0.8500 0.8600 486,082 -0.03(-2.97%)
Oct 26, 2022 0.8800 0.8888 0.8724 0.8863 381,754 +0.02(+1.87%)
Oct 25, 2022 0.8800 0.8800 0.8621 0.8700 178,097 +0.00(+0.00%)
Oct 24, 2022 0.8800 0.8800 0.8400 0.8700 347,712 -0.00(-0.37%)
Oct 21, 2022 0.8408 0.8746 0.8400 0.8732 339,983 +0.03(+3.85%)
Oct 20, 2022 0.8510 0.8698 0.8320 0.8408 257,337 -0.01(-1.20%)
Oct 19, 2022 0.8800 0.8772 0.8365 0.8510 381,341 -0.02(-2.09%)
Oct 18, 2022 0.9000 0.9000 0.8561 0.8692 497,902 +0.01(+1.64%)
Oct 17, 2022 0.8700 0.8820 0.8484 0.8552 444,132 +0.02(+2.17%)
Oct 14, 2022 0.9100 0.9100 0.8350 0.8370 642,361 -0.05(-5.96%)
Oct 13, 2022 0.8810 0.8900 0.8301 0.8900 662,032 +0.00(+0.25%)
Oct 12, 2022 0.9100 0.9100 0.8500 0.8878 1,288,525 +0.06(+7.11%)
Oct 11, 2022 0.9100 0.9100 0.8200 0.8289 455,910 -0.06(-6.87%)
Oct 10, 2022 0.8700 0.9100 0.8626 0.8900 465,553 +0.04(+4.71%)
Oct 07, 2022 0.9000 0.9100 0.8418 0.8500 334,739 -0.06(-6.59%)
Oct 06, 2022 0.9200 0.9300 0.8976 0.9100 274,844 -0.01(-1.09%)
Oct 05, 2022 0.9200 0.9200 0.8610 0.9200 417,323 +0.03(+3.29%)
Oct 04, 2022 0.9000 0.9196 0.8850 0.8907 812,677 +0.01(+1.63%)
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.