ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Goldmining Inc (NY: GLDG )

0.8601 -0.0127 (-1.46%)
Official Closing Price Updated: 8:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 0.8699 0.8730 0.8500 0.8601 452,629 -0.01(-1.46%)
Nov 05, 2024 0.8900 0.8999 0.8700 0.8728 356,942 -0.01(-1.07%)
Nov 04, 2024 0.8998 0.9111 0.8750 0.8822 634,322 -0.02(-1.96%)
Nov 01, 2024 0.9210 0.9210 0.8901 0.8998 467,289 -0.02(-2.21%)
Oct 31, 2024 0.9450 0.9450 0.8500 0.9201 1,243,788 -0.02(-1.69%)
Oct 30, 2024 0.9600 0.9614 0.9230 0.9359 686,108 -0.01(-0.65%)
Oct 29, 2024 0.9300 0.9549 0.9240 0.9420 393,925 +0.01(+1.29%)
Oct 28, 2024 0.9323 0.9429 0.9200 0.9300 491,908 -0.01(-1.06%)
Oct 25, 2024 0.9596 0.9599 0.9231 0.9400 429,726 -0.02(-1.57%)
Oct 24, 2024 0.9730 0.9809 0.9403 0.9550 611,589 -0.02(-2.53%)
Oct 23, 2024 1.000 1.000 0.9750 0.9798 498,476 -0.02(-1.73%)
Oct 22, 2024 0.9800 0.9970 0.9551 0.9970 477,250 +0.03(+3.00%)
Oct 21, 2024 0.9900 0.9978 0.9631 0.9680 572,565 -0.01(-0.92%)
Oct 18, 2024 0.9600 0.9850 0.9504 0.9770 854,739 +0.03(+2.97%)
Oct 17, 2024 0.9600 0.9700 0.9300 0.9488 1,463,864 -0.01(-0.78%)
Oct 16, 2024 0.9400 0.9649 0.9379 0.9563 320,641 +0.02(+1.96%)
Oct 15, 2024 0.9231 0.9400 0.9200 0.9379 292,492 +0.00(+0.31%)
Oct 14, 2024 0.9520 0.9584 0.9322 0.9350 365,772 -0.03(-2.70%)
Oct 11, 2024 0.9450 0.9729 0.9350 0.9609 450,247 +0.02(+2.22%)
Oct 10, 2024 0.9400 0.9400 0.9200 0.9400 316,193 -0.00(-0.27%)
Oct 09, 2024 0.9502 0.9572 0.9270 0.9425 563,312 -0.02(-1.70%)
Oct 08, 2024 0.9500 0.9594 0.9340 0.9588 426,885 +0.02(+2.11%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.