Skip to main content

Goldmining Inc (NY: GLDG )

0.8901 -0.0099 (-1.10%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.8800 0.9005 0.8800 0.8901 235,023 -0.01(-1.10%)
Jul 18, 2024 0.9357 0.9469 0.8951 0.9000 585,159 -0.04(-4.12%)
Jul 17, 2024 0.9700 0.9800 0.9229 0.9387 317,883 -0.03(-2.64%)
Jul 16, 2024 0.9361 0.9709 0.9361 0.9642 410,002 +0.02(+1.83%)
Jul 15, 2024 0.9500 0.9600 0.9401 0.9469 202,743 +0.01(+1.59%)
Jul 12, 2024 0.9371 0.9600 0.9321 0.9321 284,816 -0.02(-1.77%)
Jul 11, 2024 0.9300 0.9800 0.9200 0.9489 630,263 +0.03(+2.81%)
Jul 10, 2024 0.9300 0.9300 0.9191 0.9230 177,874 +0.01(+0.87%)
Jul 09, 2024 0.9400 0.9409 0.9141 0.9150 175,182 -0.02(-2.33%)
Jul 08, 2024 0.9400 0.9499 0.9301 0.9368 260,662 -0.01(-1.29%)
Jul 05, 2024 0.9300 0.9498 0.9050 0.9490 407,142 +0.03(+3.16%)
Jul 03, 2024 0.8800 0.9250 0.8800 0.9199 384,093 +0.05(+5.64%)
Jul 02, 2024 0.8830 0.8830 0.8611 0.8708 152,496 -0.02(-2.16%)
Jul 01, 2024 0.9000 0.9002 0.8831 0.8900 129,104 -0.00(-0.45%)
Jun 28, 2024 0.8890 0.9000 0.8739 0.8940 173,454 +0.01(+0.80%)
Jun 27, 2024 0.8900 0.8899 0.8811 0.8869 165,336 +0.00(+0.11%)
Jun 26, 2024 0.8800 0.8859 0.8761 0.8859 136,863 +0.00(+0.36%)
Jun 25, 2024 0.9000 0.9050 0.8801 0.8827 342,823 -0.03(-2.87%)
Jun 24, 2024 0.9092 0.9289 0.9000 0.9088 247,493 +0.03(+3.99%)
Jun 21, 2024 0.9426 0.9500 0.8739 0.8739 598,234 -0.08(-8.01%)
Jun 20, 2024 0.9517 0.9545 0.9300 0.9500 501,519 +0.03(+3.77%)
Jun 18, 2024 0.9069 0.9248 0.9050 0.9155 337,140 +0.00(+0.41%)
Jun 17, 2024 0.9300 0.9379 0.9060 0.9118 387,678 -0.00(-0.02%)
Jun 14, 2024 0.9088 0.9300 0.9014 0.9120 362,788 -0.00(-0.23%)
Jun 13, 2024 0.9400 0.9481 0.9101 0.9141 556,811 -0.05(-4.76%)
Jun 12, 2024 0.9301 0.9900 0.9301 0.9598 712,685 +0.03(+3.42%)
Jun 11, 2024 0.9700 0.9799 0.9250 0.9281 357,498 -0.05(-5.30%)
Jun 10, 2024 1.010 1.020 0.9701 0.9800 570,538 -0.03(-2.97%)
Jun 07, 2024 1.000 1.010 0.9612 1.010 1,295,554 -0.01(-0.98%)
Jun 06, 2024 0.9800 1.040 0.9751 1.020 1,589,159 +0.05(+5.17%)
Jun 05, 2024 0.9600 0.9749 0.9427 0.9699 942,450 +0.03(+2.90%)
Jun 04, 2024 0.9900 0.9940 0.9200 0.9426 2,032,463 -0.00(-0.36%)
Jun 03, 2024 0.9400 0.9500 0.9210 0.9460 1,714,204 +0.05(+5.96%)
May 31, 2024 0.9000 0.9129 0.8900 0.8928 192,901 -0.01(-1.03%)
May 30, 2024 0.9083 0.9151 0.8960 0.9021 342,073 -0.00(-0.31%)
May 29, 2024 0.9200 0.9249 0.8861 0.9049 242,583 -0.01(-0.56%)
May 28, 2024 0.9000 0.9250 0.8954 0.9100 577,670 +0.02(+2.70%)
May 24, 2024 0.8700 0.8989 0.8602 0.8861 225,585 +0.02(+2.32%)
May 23, 2024 0.8834 0.8834 0.8550 0.8660 367,854 -0.02(-1.74%)
May 22, 2024 0.8800 0.8950 0.8721 0.8813 504,445 -0.00(-0.42%)
May 21, 2024 0.8700 0.8890 0.8662 0.8850 383,952 +0.02(+1.95%)
May 20, 2024 0.8800 0.8840 0.8636 0.8681 486,898 +0.01(+1.53%)
May 17, 2024 0.8200 0.8999 0.8200 0.8550 625,825 +0.04(+5.33%)
May 16, 2024 0.8300 0.8320 0.8100 0.8117 445,190 -0.01(-1.07%)
May 15, 2024 0.8222 0.8229 0.8061 0.8205 256,989 +0.01(+1.26%)
May 14, 2024 0.8100 0.8179 0.8095 0.8103 188,027 +0.00(+0.02%)
May 13, 2024 0.8234 0.8250 0.8100 0.8101 260,307 -0.01(-1.48%)
May 10, 2024 0.8210 0.8382 0.8202 0.8223 260,094 -0.00(-0.16%)
May 09, 2024 0.8200 0.8289 0.8160 0.8236 208,730 +0.01(+1.06%)
May 08, 2024 0.8281 0.8321 0.8147 0.8150 294,142 -0.01(-1.71%)
May 07, 2024 0.8278 0.8428 0.8251 0.8292 134,812 +0.01(+0.78%)
May 06, 2024 0.8360 0.8449 0.8201 0.8228 345,020 -0.01(-1.17%)
May 03, 2024 0.8200 0.8400 0.8200 0.8325 155,588 +0.00(+0.56%)
May 02, 2024 0.8265 0.8388 0.8200 0.8279 148,359 +0.00(+0.34%)
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.