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

Goldmining Inc (NY: GLDG )

0.8550 +0.0433 (+5.33%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 28, 2021 1.770 1.800 1.760 1.800 237,406 +0.02(+1.12%)
May 27, 2021 1.810 1.830 1.760 1.780 386,160 -0.03(-1.66%)
May 26, 2021 1.910 1.910 1.760 1.810 578,400 -0.06(-3.21%)
May 25, 2021 1.920 1.940 1.830 1.870 1,140,630 -0.03(-1.58%)
May 24, 2021 1.730 1.900 1.730 1.900 856,510 +0.15(+8.57%)
May 21, 2021 1.750 1.760 1.680 1.750 529,199 +0.00(+0.00%)
May 20, 2021 1.710 1.750 1.700 1.750 208,597 +0.04(+2.34%)
May 19, 2021 1.700 1.750 1.665 1.710 521,566 +0.02(+1.18%)
May 18, 2021 1.700 1.740 1.630 1.690 481,043 +0.02(+1.20%)
May 17, 2021 1.590 1.690 1.590 1.670 553,761 +0.08(+5.03%)
May 14, 2021 1.570 1.590 1.530 1.590 246,836 +0.04(+2.58%)
May 13, 2021 1.540 1.600 1.540 1.550 238,215 +0.00(+0.00%)
May 12, 2021 1.620 1.640 1.540 1.550 495,825 -0.09(-5.49%)
May 11, 2021 1.600 1.660 1.600 1.640 314,699 +0.02(+1.23%)
May 10, 2021 1.610 1.640 1.590 1.620 388,192 +0.01(+0.62%)
May 07, 2021 1.610 1.650 1.610 1.610 312,893 +0.02(+1.26%)
May 06, 2021 1.640 1.650 1.570 1.590 475,499 +0.01(+0.63%)
May 05, 2021 1.580 1.620 1.550 1.580 289,309 +0.00(+0.00%)
May 04, 2021 1.660 1.670 1.580 1.580 468,159 -0.08(-4.82%)
May 03, 2021 1.650 1.660 1.620 1.660 344,424 +0.06(+3.75%)
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%)
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.