NYSE:GLDG | Historical Stock Price | GoldMining Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-02-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.29$0.46$0.73$1.15$1.81$2.862012-02-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$1.20$1.20288,400——
2021-12-30$1.18$1.18334,700——
2021-12-29$1.14$1.14403,400——
2021-12-28$1.10$1.10323,900——
2021-12-27$1.14$1.14226,900——
2021-12-23$1.22$1.22245,600——
2021-12-22$1.13$1.13192,000——
2021-12-21$1.12$1.12389,100——
2021-12-20$1.10$1.10164,400——
2021-12-17$1.05$1.05826,000——
2021-12-16$1.10$1.10282,700——
2021-12-15$1.04$1.04596,500——
2021-12-14$1.06$1.06395,000——
2021-12-13$1.11$1.11387,200——
2021-12-10$1.14$1.14322,600——
2021-12-09$1.17$1.17371,000——
2021-12-08$1.25$1.25253,300——
2021-12-07$1.26$1.26302,700——
2021-12-06$1.24$1.24189,000——
2021-12-03$1.23$1.23369,400——
2021-12-02$1.23$1.23259,400——
2021-12-01$1.26$1.26410,900——
2021-11-30$1.29$1.29629,200——
2021-11-29$1.31$1.31318,900——
2021-11-26$1.36$1.36243,300——
2021-11-24$1.42$1.42202,200——
2021-11-23$1.46$1.46263,600——
2021-11-22$1.48$1.48355,600——
2021-11-19$1.54$1.54338,100——
2021-11-18$1.59$1.59170,100——
2021-11-17$1.60$1.60228,200——
2021-11-16$1.60$1.60195,000——
2021-11-15$1.57$1.57368,700——
2021-11-12$1.61$1.61491,000——
2021-11-11$1.56$1.56705,700——
2021-11-10$1.46$1.46462,900——
2021-11-09$1.41$1.41312,000——
2021-11-08$1.41$1.41321,400——
2021-11-05$1.39$1.39278,300——
2021-11-04$1.33$1.33376,700——
2021-11-03$1.36$1.36362,200——
2021-11-02$1.31$1.31393,600——
2021-11-01$1.37$1.37298,400——
2021-10-29$1.35$1.35302,100——
2021-10-28$1.39$1.39404,700——
2021-10-27$1.42$1.42267,400——
2021-10-26$1.44$1.44676,000——
2021-10-25$1.48$1.48625,300——
2021-10-22$1.38$1.38858,500——
2021-10-21$1.36$1.36388,000——
2021-10-20$1.33$1.33353,800——
2021-10-19$1.29$1.29236,100——
2021-10-18$1.25$1.25520,800——
2021-10-15$1.32$1.32150,600——
2021-10-14$1.32$1.32453,600——
2021-10-13$1.28$1.28850,300——
2021-10-12$1.25$1.25260,900——
2021-10-11$1.21$1.21310,200——
2021-10-08$1.21$1.21190,400——
2021-10-07$1.20$1.20258,100——
2021-10-06$1.22$1.22321,300——
2021-10-05$1.17$1.1793,700——
2021-10-04$1.19$1.19227,600——
2021-10-01$1.16$1.16160,100——
2021-09-30$1.17$1.17196,000——
2021-09-29$1.16$1.16385,300——
2021-09-28$1.21$1.21440,300——
2021-09-27$1.24$1.24285,800——
2021-09-24$1.21$1.21181,600——
2021-09-23$1.23$1.23553,000——
2021-09-22$1.24$1.24172,800——
2021-09-21$1.26$1.26277,900——
2021-09-20$1.24$1.24393,800——
2021-09-17$1.26$1.26683,800——
2021-09-16$1.35$1.35284,800——
2021-09-15$1.36$1.36260,200——
2021-09-14$1.35$1.35304,900——
2021-09-13$1.33$1.33435,700——
2021-09-10$1.29$1.29263,300——
2021-09-09$1.28$1.28362,400——
2021-09-08$1.33$1.33246,400——
2021-09-07$1.31$1.31381,900——
2021-09-03$1.35$1.35417,600——
2021-09-02$1.29$1.29180,200——
2021-09-01$1.27$1.27294,900——
2021-08-31$1.31$1.31362,700——
2021-08-30$1.24$1.24215,000——
2021-08-27$1.26$1.26232,800——
2021-08-26$1.16$1.16174,500——
2021-08-25$1.18$1.18406,800——
2021-08-24$1.22$1.22150,400——
2021-08-23$1.21$1.21370,400——
2021-08-20$1.13$1.13130,600——
2021-08-19$1.10$1.10372,000——
2021-08-18$1.16$1.16200,200——
2021-08-17$1.11$1.11239,400——
2021-08-16$1.16$1.16133,700——
2021-08-13$1.16$1.16311,300——
2021-08-12$1.18$1.18325,900——
2021-08-11$1.20$1.20208,000——
2021-08-10$1.22$1.22149,200——
2021-08-09$1.20$1.20297,200——
2021-08-06$1.26$1.26290,300——
2021-08-05$1.33$1.33118,100——
2021-08-04$1.34$1.34177,000——
2021-08-03$1.38$1.38208,100——
2021-08-02$1.37$1.37167,200——
2021-07-30$1.42$1.42161,200——
2021-07-29$1.40$1.40280,200——
2021-07-28$1.32$1.32182,900——
2021-07-27$1.27$1.27125,500——
2021-07-26$1.29$1.29226,800——
2021-07-23$1.27$1.27214,400——
2021-07-22$1.30$1.30122,500——
2021-07-21$1.31$1.31244,800——
2021-07-20$1.25$1.25218,700——
2021-07-19$1.21$1.21482,700——
2021-07-16$1.34$1.34535,200——
2021-07-15$1.40$1.40186,000——
2021-07-14$1.36$1.36411,300——
2021-07-13$1.37$1.37202,600——
2021-07-12$1.36$1.36232,500——
2021-07-09$1.41$1.41129,700——
2021-07-08$1.37$1.37395,900——
2021-07-07$1.41$1.41239,400——
2021-07-06$1.47$1.47329,500——
2021-07-02$1.49$1.49216,300——
2021-07-01$1.42$1.42248,300——
2021-06-30$1.44$1.44228,400——
2021-06-29$1.47$1.47217,500——
2021-06-28$1.48$1.48443,200——
2021-06-25$1.49$1.49313,000——
2021-06-24$1.48$1.48151,100——
2021-06-23$1.45$1.45346,800——
2021-06-22$1.45$1.45350,600——
2021-06-21$1.46$1.46246,500——
2021-06-18$1.45$1.45694,800——
2021-06-17$1.42$1.42793,400——
2021-06-16$1.50$1.50503,000——
2021-06-15$1.57$1.57363,700——
2021-06-14$1.60$1.60355,900——
2021-06-11$1.62$1.62214,600——
2021-06-10$1.66$1.66260,500——
2021-06-09$1.62$1.62559,600——
2021-06-08$1.65$1.65380,000——
2021-06-07$1.70$1.70357,900——
2021-06-04$1.66$1.66519,800——
2021-06-03$1.68$1.68749,300——
2021-06-02$1.77$1.77435,400——
2021-06-01$1.78$1.781,043,100——
2021-05-28$1.80$1.80237,400——
2021-05-27$1.78$1.78386,400——
2021-05-26$1.81$1.81578,200——
2021-05-25$1.87$1.871,140,600——
2021-05-24$1.90$1.90856,500——
2021-05-21$1.75$1.75529,200——
2021-05-20$1.75$1.75208,600——
2021-05-19$1.71$1.71521,600——
2021-05-18$1.69$1.69481,400——
2021-05-17$1.67$1.67553,800——
2021-05-14$1.59$1.59246,800——
2021-05-13$1.55$1.55238,200——
2021-05-12$1.55$1.55495,800——
2021-05-11$1.64$1.64314,500——
2021-05-10$1.62$1.62388,100——
2021-05-07$1.61$1.61312,900——
2021-05-06$1.59$1.59475,500——
2021-05-05$1.58$1.58292,500——
2021-05-04$1.58$1.58468,200——
2021-05-03$1.66$1.66344,400——
2021-04-30$1.60$1.60114,800——
2021-04-29$1.61$1.61254,200——
2021-04-28$1.67$1.67269,600——
2021-04-27$1.62$1.62255,800——
2021-04-26$1.64$1.64216,300——
2021-04-23$1.61$1.61332,300——
2021-04-22$1.63$1.63461,200——
2021-04-21$1.76$1.761,055,700——
2021-04-20$1.60$1.60352,400——
2021-04-19$1.60$1.60285,600——
2021-04-16$1.60$1.60412,200——
2021-04-15$1.62$1.62355,000——
2021-04-14$1.53$1.53320,500——
2021-04-13$1.54$1.54537,400——
2021-04-12$1.60$1.60282,700——
2021-04-09$1.66$1.66181,800——
2021-04-08$1.71$1.71216,300——
2021-04-07$1.66$1.66104,200——
2021-04-06$1.69$1.69282,600——
2021-04-05$1.71$1.71550,000——
2021-04-01$1.72$1.72322,000——
2021-03-31$1.65$1.65576,000——
2021-03-30$1.57$1.57511,900——
2021-03-29$1.63$1.63282,800——
2021-03-26$1.68$1.68273,800——
2021-03-25$1.67$1.67465,700——
2021-03-24$1.63$1.63863,500——
2021-03-23$1.67$1.67507,300——
2021-03-22$1.79$1.79510,400——
2021-03-19$1.69$1.693,103,200——
2021-03-18$1.71$1.71516,900——
2021-03-17$1.79$1.79413,400——
2021-03-16$1.67$1.67394,100——
2021-03-15$1.75$1.751,357,400——
2021-03-12$1.67$1.67406,600——
2021-03-11$1.65$1.65227,700——
2021-03-10$1.60$1.60419,800——
2021-03-09$1.68$1.68657,500——
2021-03-08$1.50$1.50418,700——
2021-03-05$1.48$1.48523,100——
2021-03-04$1.52$1.52861,200——
2021-03-03$1.57$1.57434,700——
2021-03-02$1.63$1.63378,700——
2021-03-01$1.59$1.59641,300——
2021-02-26$1.66$1.66864,700——
2021-02-25$1.70$1.70796,000——
2021-02-24$1.73$1.73522,900——
2021-02-23$1.68$1.68496,800——
2021-02-22$1.72$1.72849,700——
2021-02-19$1.65$1.65548,200——
2021-02-18$1.67$1.67567,300——
2021-02-17$1.67$1.67743,900——
2021-02-16$1.71$1.711,410,400——
2021-02-12$1.77$1.77467,600——
2021-02-11$1.77$1.77624,100——
2021-02-10$1.79$1.79382,600——
2021-02-09$1.77$1.77466,200——
2021-02-08$1.79$1.79971,900——
2021-02-05$1.85$1.85457,300——
2021-02-04$1.80$1.80792,900——
2021-02-03$1.83$1.83614,100——
2021-02-02$1.77$1.77631,500——
2021-02-01$1.85$1.85867,900——
2021-01-29$1.74$1.74853,500——
2021-01-28$1.78$1.78890,100——
2021-01-27$1.76$1.76887,100——
2021-01-26$1.82$1.82290,000——
2021-01-25$1.84$1.84571,100——
2021-01-22$1.86$1.86727,800——
2021-01-21$1.93$1.93344,800——
2021-01-20$1.96$1.96643,600——
2021-01-19$1.90$1.90762,600——
2021-01-15$1.91$1.91690,200——
2021-01-14$2.03$2.03374,800——
2021-01-13$1.99$1.99399,700——
2021-01-12$2.04$2.04525,000——
2021-01-11$2.06$2.06643,900——
2021-01-08$2.10$2.101,245,000——
2021-01-07$2.24$2.24585,000——
2021-01-06$2.30$2.30584,100——
2021-01-05$2.29$2.29373,400——
2021-01-04$2.33$2.33616,400——