Skip to main content

Goldmining Inc (NY: GLDG )

0.9390 -0.0033 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 0.9400 0.9423 0.9200 0.9390 304,852 -0.00(-0.35%)
Oct 04, 2024 0.9400 0.9500 0.9215 0.9423 318,736 -0.00(-0.39%)
Oct 03, 2024 0.9596 0.9600 0.9400 0.9460 408,504 -0.02(-1.87%)
Oct 02, 2024 0.9900 0.9900 0.9601 0.9640 1,368,009 -0.02(-2.32%)
Oct 01, 2024 0.9500 0.9900 0.9502 0.9869 584,178 +0.05(+4.99%)
Sep 30, 2024 0.9520 0.9540 0.9200 0.9400 538,628 -0.01(-1.24%)
Sep 27, 2024 0.9900 0.9939 0.9365 0.9518 725,949 -0.04(-4.50%)
Sep 26, 2024 1.030 1.030 0.9821 0.9966 643,746 -0.03(-3.24%)
Sep 25, 2024 1.020 1.030 1.000 1.030 875,012 +0.01(+0.98%)
Sep 24, 2024 1.010 1.030 0.9916 1.020 960,720 +0.00(+0.00%)
Sep 23, 2024 1.020 1.030 1.010 1.020 799,219 +0.01(+0.99%)
Sep 20, 2024 1.010 1.020 1.000 1.010 836,876 +0.02(+1.75%)
Sep 19, 2024 1.020 1.020 0.9910 0.9926 612,904 +0.00(+0.21%)
Sep 18, 2024 1.020 1.030 0.9800 0.9905 860,112 -0.02(-1.93%)
Sep 17, 2024 1.040 1.050 0.9899 1.010 1,108,002 -0.03(-2.88%)
Sep 16, 2024 1.040 1.060 1.010 1.040 2,117,344 +0.01(+0.97%)
Sep 13, 2024 1.010 1.030 1.000 1.030 1,560,818 +0.04(+4.43%)
Sep 12, 2024 1.000 1.010 0.9525 0.9863 1,853,836 +0.01(+0.55%)
Sep 11, 2024 0.9600 0.9997 0.9400 0.9809 2,493,105 +0.04(+4.46%)
Sep 10, 2024 0.9100 0.9448 0.8956 0.9390 1,091,841 +0.03(+2.85%)
Sep 09, 2024 0.9500 0.9500 0.8950 0.9130 742,519 -0.00(-0.49%)
Sep 06, 2024 0.9400 0.9469 0.9000 0.9175 998,433 -0.00(-0.27%)
Sep 05, 2024 0.9500 0.9556 0.9090 0.9200 995,517 +0.01(+1.21%)
Sep 04, 2024 0.9380 0.9439 0.8881 0.9090 2,464,659 +0.02(+2.71%)
Sep 03, 2024 0.9000 0.9235 0.8707 0.8850 2,779,715 +0.04(+5.19%)
Aug 30, 2024 0.8450 0.8509 0.8311 0.8413 194,749 -0.00(-0.33%)
Aug 29, 2024 0.8310 0.8489 0.8310 0.8441 112,773 -0.00(-0.09%)
Aug 28, 2024 0.8600 0.8609 0.8301 0.8449 210,397 -0.02(-2.30%)
Aug 27, 2024 0.8719 0.8719 0.8500 0.8648 225,018 -0.01(-0.60%)
Aug 26, 2024 0.8900 0.8900 0.8551 0.8700 184,042 +0.00(+0.00%)
Aug 23, 2024 0.8700 0.8700 0.8510 0.8700 151,984 +0.02(+2.36%)
Aug 22, 2024 0.8700 0.8757 0.8301 0.8499 295,606 -0.02(-1.76%)
Aug 21, 2024 0.8500 0.8700 0.8540 0.8651 227,360 +0.01(+1.41%)
Aug 20, 2024 0.8848 0.8930 0.8531 0.8531 336,621 -0.03(-2.89%)
Aug 19, 2024 0.8090 0.8800 0.8087 0.8785 531,137 +0.07(+9.27%)
Aug 16, 2024 0.8025 0.8129 0.7973 0.8040 397,649 +0.00(+0.04%)
Aug 15, 2024 0.8041 0.8119 0.7990 0.8037 394,167 -0.00(-0.40%)
Aug 14, 2024 0.8000 0.8113 0.7949 0.8069 205,090 +0.00(+0.61%)
Aug 13, 2024 0.8000 0.8172 0.7990 0.8020 163,644 -0.00(-0.37%)
Aug 12, 2024 0.8300 0.8308 0.7970 0.8050 244,351 +0.00(+0.50%)
Aug 09, 2024 0.7900 0.8099 0.7900 0.8010 179,287 +0.01(+0.84%)
Aug 08, 2024 0.8010 0.8105 0.7888 0.7943 417,556 -0.00(-0.29%)
Aug 07, 2024 0.8100 0.8305 0.7901 0.7966 286,300 -0.02(-2.01%)
Aug 06, 2024 0.8000 0.8139 0.7849 0.8129 360,992 +0.03(+4.22%)
Aug 05, 2024 0.8000 0.8000 0.7500 0.7800 816,631 -0.04(-4.88%)
Aug 02, 2024 0.8600 0.8688 0.8100 0.8200 534,887 -0.05(-5.33%)
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.