NYSE:GORO | Historical Stock Price | Goldgroup Mining 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
2011-04-06 to 2026-09-04
Data captured

Stock Price Chart

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

$0.04$0.17$0.77$3.49$15.73$70.982011-04-062026-08-27

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

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$14.40$14.401,738——
2012-12-28$14.00$14.001,175——
2012-12-27$14.40$14.40825——
2012-12-26$13.60$13.601,288——
2012-12-24$14.40$14.400——
2012-12-21$14.40$14.400——
2012-12-20$14.40$14.40388——
2012-12-19$14.80$14.803,245——
2012-12-18$13.60$13.600——
2012-12-17$13.60$13.600——
2012-12-14$13.60$13.60500——
2012-12-13$14.00$14.0050——
2012-12-12$14.40$14.400——
2012-12-11$14.40$14.400——
2012-12-10$14.40$14.4098——
2012-12-07$14.40$14.40325——
2012-12-06$14.80$14.800——
2012-12-05$14.80$14.800——
2012-12-04$14.80$14.80360——
2012-12-03$14.80$14.8070——
2012-11-30$14.80$14.800——
2012-11-29$14.80$14.800——
2012-11-28$14.80$14.80200——
2012-11-27$15.20$15.2048——
2012-11-26$15.20$15.20425——
2012-11-23$15.20$15.200——
2012-11-21$15.20$15.20150——
2012-11-20$16.00$16.00740——
2012-11-19$15.60$15.60180——
2012-11-16$15.20$15.2068——
2012-11-15$14.80$14.80588——
2012-11-14$16.40$16.40718——
2012-11-13$14.40$14.40353——
2012-11-12$14.40$14.4025——
2012-11-09$14.80$14.80263——
2012-11-08$15.20$15.201,335——
2012-11-07$15.20$15.200——
2012-11-06$15.20$15.2088——
2012-11-05$14.80$14.80158——
2012-11-02$14.40$14.4088——
2012-11-01$14.40$14.400——
2012-10-31$14.40$14.40200——
2012-10-26$15.20$15.200——
2012-10-25$15.20$15.200——
2012-10-24$15.20$15.200——
2012-10-23$15.20$15.2035——
2012-10-22$14.00$14.00625——
2012-10-19$14.40$14.400——
2012-10-18$14.40$14.400——
2012-10-17$14.40$14.40188——
2012-10-16$14.00$14.000——
2012-10-15$14.00$14.001,275——
2012-10-12$14.40$14.40488——
2012-10-11$15.20$15.20500——
2012-10-10$16.40$16.400——
2012-10-09$16.40$16.40775——
2012-10-08$15.60$15.6050——
2012-10-05$17.60$17.6098——
2012-10-04$16.40$16.40165——
2012-10-03$17.20$17.20125——
2012-10-02$17.20$17.208——
2012-10-01$16.80$16.80500——
2012-09-28$17.60$17.6088——
2012-09-27$18.00$18.000——
2012-09-26$18.00$18.000——
2012-09-25$18.00$18.0050——
2012-09-24$18.00$18.000——
2012-09-21$18.00$18.00350——
2012-09-20$17.20$17.20263——
2012-09-19$16.40$16.4038——
2012-09-18$16.00$16.00975——
2012-09-17$16.80$16.803,768——
2012-09-14$20.40$20.40965——
2012-09-13$19.60$19.60675——
2012-09-12$19.20$19.2078——
2012-09-11$19.60$19.60325——
2012-09-10$21.60$21.60500——
2012-09-07$22.00$22.00250——
2012-09-06$20.80$20.80313——
2012-09-05$20.40$20.40425——
2012-09-04$22.80$22.80338——
2012-08-31$20.40$20.40100——
2012-08-30$20.40$20.400——
2012-08-29$20.40$20.4013——
2012-08-28$22.00$22.00563——
2012-08-27$20.40$20.40570——
2012-08-24$21.20$21.20738——
2012-08-23$21.60$21.60238——
2012-08-22$20.80$20.80200——
2012-08-21$20.80$20.8050——
2012-08-20$21.20$21.200——
2012-08-17$21.20$21.20780——
2012-08-16$20.00$20.0088——
2012-08-15$20.80$20.80425——
2012-08-14$22.80$22.800——
2012-08-13$22.80$22.800——
2012-08-10$22.80$22.80488——
2012-08-09$24.80$24.80250——
2012-08-08$20.40$20.400——
2012-08-07$20.40$20.4025——
2012-08-06$19.60$19.60210——
2012-08-03$19.60$19.600——
2012-08-02$19.60$19.601,748——
2012-08-01$20.00$20.00578——
2012-07-31$20.00$20.000——
2012-07-30$20.00$20.00238——
2012-07-27$20.40$20.400——
2012-07-26$20.40$20.40513——
2012-07-25$18.40$18.40233——
2012-07-24$16.80$16.80763——
2012-07-23$19.60$19.60245——
2012-07-20$19.60$19.600——
2012-07-19$19.60$19.60288——
2012-07-18$21.20$21.200——
2012-07-17$21.20$21.2063——
2012-07-16$21.20$21.200——
2012-07-13$21.20$21.20188——
2012-07-12$20.00$20.000——
2012-07-11$20.00$20.00188——
2012-07-10$20.00$20.00638——
2012-07-09$23.20$23.201,738——
2012-07-06$20.00$20.001,050——
2012-07-05$18.00$18.000——
2012-07-03$18.00$18.00338——
2012-07-02$16.40$16.4063——
2012-06-29$16.40$16.40350——
2012-06-28$16.00$16.001,043——
2012-06-27$15.60$15.60415——
2012-06-26$16.40$16.400——
2012-06-25$16.40$16.4058——
2012-06-22$16.40$16.40225——
2012-06-21$17.20$17.201,240——
2012-06-20$16.80$16.801,888——
2012-06-19$17.20$17.2033——
2012-06-18$15.60$15.601,590——
2012-06-15$16.80$16.80368——
2012-06-14$16.40$16.40450——
2012-06-13$15.20$15.2075——
2012-06-12$15.60$15.6013——
2012-06-11$15.60$15.60590——
2012-06-08$16.00$16.0088——
2012-06-07$17.60$17.600——
2012-06-06$17.60$17.60968——
2012-06-05$16.00$16.002,058——
2012-06-04$15.60$15.601,213——
2012-06-01$15.60$15.603,750——
2012-05-31$14.80$14.80240——
2012-05-30$14.80$14.80250——
2012-05-29$14.80$14.808,160——
2012-05-25$14.80$14.80250——
2012-05-24$16.00$16.00275——
2012-05-23$15.60$15.601,243——
2012-05-22$17.60$17.601,500——
2012-05-21$20.40$20.40250——
2012-05-18$19.20$19.203,950——
2012-05-17$19.60$19.6078——
2012-05-16$20.80$20.801,438——
2012-05-15$20.40$20.40868——
2012-05-14$23.60$23.60230——
2012-05-11$24.00$24.00148——
2012-05-10$22.80$22.80150——
2012-05-09$23.60$23.601,788——
2012-05-08$26.00$26.0013——
2012-05-07$26.80$26.8025——
2012-05-04$28.00$28.00925——
2012-05-03$28.40$28.401,035——
2012-05-02$28.00$28.00435——
2012-05-01$28.40$28.400——
2012-04-30$28.40$28.40113——
2012-04-27$28.00$28.00325——
2012-04-26$26.40$26.40120——
2012-04-25$24.80$24.80348——
2012-04-24$24.00$24.00123——
2012-04-23$25.60$25.601,100——
2012-04-20$25.20$25.20618——
2012-04-19$26.00$26.00535——
2012-04-18$25.60$25.60325——
2012-04-17$28.80$28.80175——
2012-04-16$28.00$28.002,183——
2012-04-13$28.40$28.40238——
2012-04-12$29.60$29.602,125——
2012-04-11$32.40$32.405——
2012-04-10$32.80$32.80993——
2012-04-09$35.20$35.20650——
2012-04-05$35.20$35.201,225——
2012-04-04$36.00$36.00625——
2012-04-03$37.60$37.6050——
2012-04-02$39.60$39.60488——
2012-03-30$37.60$37.60275——
2012-03-29$36.80$36.80203——
2012-03-28$36.80$36.802,815——
2012-03-27$37.60$37.601,685——
2012-03-26$40.40$40.40383——
2012-03-23$42.40$42.40618——
2012-03-22$41.60$41.60413——
2012-03-21$40.00$40.001,578——
2012-03-20$42.80$42.8060——
2012-03-19$44.40$44.401,275——
2012-03-16$43.20$43.20213——
2012-03-15$43.60$43.603,673——
2012-03-14$46.40$46.40300——
2012-03-13$47.60$47.60358——
2012-03-12$46.80$46.801,223——
2012-03-09$49.60$49.60363——
2012-03-08$50.40$50.40323——
2012-03-07$49.60$49.601,450——
2012-03-06$51.60$51.60438——
2012-03-05$52.00$52.003,825——
2012-03-02$54.40$54.40443——
2012-03-01$56.00$56.001,603——
2012-02-29$51.20$51.204,238——
2012-02-28$49.20$49.2022,623——
2012-02-27$53.60$53.60925——
2012-02-24$56.00$56.00395——
2012-02-23$55.60$55.60443——
2012-02-22$54.00$54.00848——
2012-02-21$54.80$54.801,163——
2012-02-17$52.00$52.001,493——
2012-02-16$50.80$50.801,920——
2012-02-15$50.00$50.001,140——
2012-02-14$48.80$48.80960——
2012-02-13$49.20$49.20958——
2012-02-10$48.40$48.40510——
2012-02-09$48.00$48.002,005——
2012-02-08$46.80$46.80685——
2012-02-07$47.20$47.20513——
2012-02-06$46.80$46.801,598——
2012-02-03$48.80$48.801,645——
2012-02-02$48.80$48.80320——
2012-02-01$50.80$50.80533——
2012-01-31$51.60$51.60583——
2012-01-30$52.40$52.40173——
2012-01-27$52.40$52.40688——
2012-01-26$52.40$52.40153——
2012-01-25$54.00$54.00988——
2012-01-24$53.20$53.20298——
2012-01-23$54.00$54.001,025——
2012-01-20$49.20$49.20415——
2012-01-19$50.40$50.401,903——
2012-01-18$48.00$48.00605——
2012-01-17$47.60$47.60805——
2012-01-13$46.80$46.801,368——
2012-01-12$46.40$46.40153——
2012-01-11$47.20$47.20393——
2012-01-10$47.20$47.20643——
2012-01-09$45.20$45.20113——
2012-01-06$46.00$46.00528——
2012-01-05$46.40$46.40560——
2012-01-04$47.60$47.601,748——
2012-01-03$46.80$46.801,300——