GoldMining More Historical Data - GLDG | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
AMEX
GoldMining Inc (GLDG)
GoldMining Inc (GLDG) Historical

GLDG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 30 2024	0.8189	-0.0257	-3.04%	0.845	0.845	0.81521	218,829
Apr 29 2024	0.8446	0.0181	2.19%	0.837	0.8619	0.829	307,497
Apr 26 2024	0.8265	-0.0105	-1.25%	0.829	0.8385	0.8261	140,379
Apr 25 2024	0.837	0.0171	2.09%	0.819	0.837	0.8121	196,254
Apr 24 2024	0.8199	-0.0021	-0.26%	0.8168	0.836	0.8151	191,785
Apr 23 2024	0.822	-0.0051	-0.62%	0.8192	0.8373	0.8142	249,720
Apr 22 2024	0.8271	-0.0259	-3.04%	0.83	0.834	0.81	349,993
Apr 19 2024	0.853	0.003	0.35%	0.8407	0.853	0.8211	234,028
Apr 18 2024	0.85	0.0181	2.18%	0.8346	0.85	0.832	269,236
Apr 17 2024	0.8319	-0.025	-2.92%	0.84	0.8598	0.824	335,920
Apr 16 2024	0.8569	-0.0081	-0.94%	0.8505	0.86	0.8396	286,099
Apr 15 2024	0.865	-0.0449	-4.93%	0.8871	0.90	0.865	446,010
Apr 12 2024	0.9099	0.0299	3.40%	0.88	0.93	0.87	1,048,111
Apr 11 2024	0.88	0.022	2.56%	0.88	0.88	0.842	360,064
Apr 10 2024	0.858	-0.043	-4.77%	0.861	0.8784	0.85	824,591
Apr 09 2024	0.901	-0.028	-3.01%	0.94	0.94	0.8812	633,200
Apr 08 2024	0.929	0.014	1.53%	0.9276	0.929	0.8902	403,171
Apr 05 2024	0.915	0.005	0.55%	0.905	0.9332	0.879	604,536
Apr 04 2024	0.91	-0.03	-3.19%	0.94	0.96	0.8929	717,375
Apr 03 2024	0.94	0.05	5.62%	0.9012	0.95	0.88	2,211,148
Apr 02 2024	0.89	0.0098	1.11%	0.87	0.8979	0.865	528,635
Apr 01 2024	0.8802	0.0052	0.59%	0.88	0.889	0.8619	389,151
Mar 28 2024	0.875	0.028	3.31%	0.8405	0.88	0.83501	619,353
Mar 27 2024	0.847	0.0176	2.12%	0.8354	0.847	0.8201	445,363
Mar 26 2024	0.8294	-0.0106	-1.26%	0.844	0.845	0.8249	259,889
Mar 25 2024	0.84	0.01	1.20%	0.8329	0.8599	0.8301	170,496
Mar 22 2024	0.83	-0.03	-3.49%	0.85	0.86	0.8299	168,323
Mar 21 2024	0.86	0.002	0.23%	0.8624	0.875	0.8456	334,472
Mar 20 2024	0.858	0.032	3.87%	0.8159	0.87	0.81235	278,392
Mar 19 2024	0.826	-0.0302	-3.53%	0.8466	0.85	0.8101	392,482
Mar 18 2024	0.8562	-0.0226	-2.57%	0.90	0.90	0.8452	216,338
Mar 15 2024	0.8788	0.0258	3.02%	0.84	0.8939	0.84	403,174
Mar 14 2024	0.853	-0.0531	-5.86%	0.90	0.928	0.825	519,120
Mar 13 2024	0.9061	0.0061	0.68%	0.883	0.9259	0.88	773,859
Mar 12 2024	0.90	0.04	4.65%	0.87	0.9098	0.8526	879,610
Mar 11 2024	0.86	0.0267	3.20%	0.8483	0.8806	0.83	661,026
Mar 08 2024	0.8333	-0.0167	-1.96%	0.8476	0.86	0.8243	435,216
Mar 07 2024	0.85	0.048	5.99%	0.81	0.85	0.81	449,172
Mar 06 2024	0.802	-0.018	-2.20%	0.8392	0.84	0.802	488,535
Mar 05 2024	0.82	0.0317	4.02%	0.7883	0.84	0.785	2,062,614
Mar 04 2024	0.7883	-0.0117	-1.46%	0.7942	0.8048	0.7787	565,859
Mar 01 2024	0.80	0.014	1.78%	0.779	0.80	0.779	524,956
Feb 29 2024	0.786	-0.004	-0.51%	0.785	0.80	0.781	297,456
Feb 28 2024	0.79	0.003	0.38%	0.78	0.797	0.7711	203,480
Feb 27 2024	0.787	-0.013	-1.63%	0.797	0.7999	0.771	272,373
Feb 26 2024	0.80	0.015	1.91%	0.7721	0.80	0.768	270,598
Feb 23 2024	0.785	0.0238	3.13%	0.7602	0.785	0.7602	155,732
Feb 22 2024	0.7612	-0.0248	-3.16%	0.78	0.783149	0.7601	363,506
Feb 21 2024	0.786	0.001	0.13%	0.78	0.788	0.774	291,564
Feb 20 2024	0.785	-0.007	-0.88%	0.789	0.7999	0.78	259,271
Feb 16 2024	0.792	0.0024	0.30%	0.789	0.7987	0.7851	248,011
Feb 15 2024	0.7896	0.0045	0.57%	0.7904	0.815	0.7886	345,511
Feb 14 2024	0.7851	0.0005	0.06%	0.786	0.7947	0.7753	262,663
Feb 13 2024	0.7846	-0.03	-3.68%	0.81	0.815	0.7785	568,597
Feb 12 2024	0.8146	0.008	0.99%	0.8129	0.82	0.8051	394,164
Feb 09 2024	0.8066	0.005	0.62%	0.80	0.8099	0.80	171,200
Feb 08 2024	0.8016	-0.0103	-1.27%	0.81	0.82	0.80	205,958
Feb 07 2024	0.8119	-0.01165	-1.41%	0.83	0.83	0.81	246,463
Feb 06 2024	0.82355	0.00655	0.80%	0.8189	0.84	0.8175	182,834
Feb 05 2024	0.817	-0.023	-2.74%	0.82	0.83	0.8101	200,682
Feb 02 2024	0.84	-0.01	-1.18%	0.8394	0.8495	0.8251	160,396
Feb 01 2024	0.85	0.0249	3.02%	0.822	0.851	0.822	402,069

Delayed Upgrade Clock