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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$4.00$4.0015,968——
2016-12-29$3.60$3.6016,908——
2016-12-28$2.40$2.401,393——
2016-12-27$2.80$2.804,258——
2016-12-23$2.40$2.405,350——
2016-12-22$2.80$2.80688——
2016-12-21$2.40$2.405,930——
2016-12-20$2.40$2.401,713——
2016-12-19$2.40$2.401,480——
2016-12-16$2.80$2.807,743——
2016-12-15$2.80$2.801,863——
2016-12-14$3.20$3.203,743——
2016-12-13$3.20$3.203,868——
2016-12-12$3.60$3.603,028——
2016-12-09$3.60$3.601,503——
2016-12-08$3.60$3.602,918——
2016-12-07$3.60$3.601,188——
2016-12-06$3.60$3.604,585——
2016-12-05$4.00$4.001,333——
2016-12-02$4.00$4.001,195——
2016-12-01$4.00$4.005,018——
2016-11-30$4.00$4.00870——
2016-11-29$4.00$4.001,770——
2016-11-28$4.00$4.002,725——
2016-11-25$3.60$3.601,790——
2016-11-23$3.60$3.606,750——
2016-11-22$4.40$4.402,340——
2016-11-21$4.80$4.803,780——
2016-11-18$5.20$5.202,048——
2016-11-17$4.80$4.803,115——
2016-11-16$5.20$5.204,698——
2016-11-15$5.20$5.202,018——
2016-11-14$5.20$5.2013,480——
2016-11-11$4.80$4.806,763——
2016-11-10$5.20$5.2014,738——
2016-11-09$5.60$5.60113,743——
2016-11-08$8.00$8.005,068——
2016-11-07$8.40$8.402,550——
2016-11-04$7.60$7.605,573——
2016-11-03$7.60$7.601,150——
2016-11-02$8.00$8.001,553——
2016-11-01$8.00$8.005,465——
2016-10-31$8.00$8.001,950——
2016-10-28$8.00$8.002,970——
2016-10-27$7.20$7.202,668——
2016-10-26$7.60$7.606,335——
2016-10-25$8.00$8.003,043——
2016-10-24$8.80$8.804,000——
2016-10-21$8.00$8.001,413——
2016-10-20$7.60$7.602,345——
2016-10-19$8.40$8.402,383——
2016-10-18$8.40$8.404,373——
2016-10-17$7.60$7.605,508——
2016-10-14$8.80$8.805,425——
2016-10-13$7.60$7.604,510——
2016-10-12$7.60$7.604,563——
2016-10-11$8.00$8.006,570——
2016-10-10$9.20$9.205,458——
2016-10-07$8.80$8.804,235——
2016-10-06$8.40$8.403,723——
2016-10-05$7.60$7.6021,113——
2016-10-04$8.40$8.4011,533——
2016-10-03$9.60$9.603,480——
2016-09-30$8.80$8.801,788——
2016-09-29$8.80$8.805,413——
2016-09-28$9.60$9.604,670——
2016-09-27$9.60$9.605,338——
2016-09-26$9.60$9.60935——
2016-09-23$9.60$9.602,348——
2016-09-22$9.20$9.204,065——
2016-09-21$9.60$9.608,375——
2016-09-20$9.20$9.203,910——
2016-09-19$8.80$8.801,958——
2016-09-16$8.80$8.801,205——
2016-09-15$9.20$9.202,533——
2016-09-14$8.80$8.802,240——
2016-09-13$9.20$9.202,230——
2016-09-12$8.80$8.801,353——
2016-09-09$9.20$9.202,450——
2016-09-08$9.20$9.202,375——
2016-09-07$9.20$9.205,605——
2016-09-06$9.20$9.208,913——
2016-09-02$9.20$9.2014,068——
2016-09-01$10.00$10.0010,048——
2016-08-31$8.40$8.408,115——
2016-08-30$9.20$9.209,303——
2016-08-29$9.60$9.609,265——
2016-08-26$8.80$8.8018,035——
2016-08-25$8.00$8.0026,535——
2016-08-24$8.00$8.0018,543——
2016-08-23$9.20$9.2010,328——
2016-08-22$10.00$10.009,265——
2016-08-19$10.40$10.405,773——
2016-08-18$10.40$10.407,638——
2016-08-17$10.40$10.406,305——
2016-08-16$10.40$10.404,325——
2016-08-15$10.40$10.406,463——
2016-08-12$10.00$10.005,978——
2016-08-11$10.00$10.005,475——
2016-08-10$10.00$10.009,740——
2016-08-09$10.80$10.807,355——
2016-08-08$10.80$10.807,383——
2016-08-05$10.00$10.007,445——
2016-08-04$10.40$10.409,005——
2016-08-03$10.00$10.009,105——
2016-08-02$10.00$10.0015,518——
2016-08-01$10.80$10.807,265——
2016-07-29$10.40$10.406,440——
2016-07-28$10.00$10.006,508——
2016-07-27$10.40$10.404,183——
2016-07-26$10.40$10.408,850——
2016-07-25$10.40$10.406,160——
2016-07-22$10.40$10.406,448——
2016-07-21$10.40$10.405,805——
2016-07-20$10.40$10.408,503——
2016-07-19$11.20$11.207,125——
2016-07-18$10.80$10.8012,075——
2016-07-15$11.20$11.207,403——
2016-07-14$11.20$11.2013,115——
2016-07-13$10.80$10.8016,788——
2016-07-12$10.80$10.8018,533——
2016-07-11$10.80$10.8010,015——
2016-07-08$10.40$10.405,810——
2016-07-07$10.40$10.407,868——
2016-07-06$10.80$10.8012,800——
2016-07-05$10.00$10.0025,588——
2016-07-01$8.80$8.809,195——
2016-06-30$8.80$8.8018,535——
2016-06-29$8.80$8.8018,650——
2016-06-28$8.40$8.4026,440——
2016-06-27$8.00$8.0010,438——
2016-06-24$7.60$7.6015,720——
2016-06-23$8.40$8.4014,925——
2016-06-22$8.40$8.4011,055——
2016-06-21$7.20$7.2011,088——
2016-06-20$7.20$7.206,040——
2016-06-17$7.60$7.605,450——
2016-06-16$6.80$6.8013,648——
2016-06-15$7.20$7.2020,478——
2016-06-14$6.40$6.4011,063——
2016-06-13$6.80$6.8011,078——
2016-06-10$6.40$6.4017,158——
2016-06-09$6.00$6.008,980——
2016-06-08$6.40$6.408,253——
2016-06-07$6.00$6.004,920——
2016-06-06$6.00$6.007,788——
2016-06-03$6.00$6.008,888——
2016-06-02$5.60$5.602,925——
2016-06-01$5.60$5.605,050——
2016-05-31$5.60$5.606,853——
2016-05-27$5.60$5.606,910——
2016-05-26$5.60$5.607,460——
2016-05-25$5.60$5.609,843——
2016-05-24$5.60$5.609,145——
2016-05-23$6.00$6.0010,903——
2016-05-20$5.60$5.6010,598——
2016-05-19$6.00$6.008,753——
2016-05-18$5.60$5.6018,633——
2016-05-17$6.00$6.007,430——
2016-05-16$5.60$5.6023,060——
2016-05-13$6.40$6.4030,303——
2016-05-12$5.20$5.2020,333——
2016-05-11$4.80$4.8018,938——
2016-05-10$4.40$4.409,795——
2016-05-09$3.20$3.201,805——
2016-05-06$4.00$4.001,250——
2016-05-05$4.00$4.00875——
2016-05-04$4.00$4.00373——
2016-05-03$4.00$4.00425——
2016-05-02$4.00$4.00825——
2016-04-29$4.00$4.00113——
2016-04-28$4.00$4.0088——
2016-04-27$4.40$4.400——
2016-04-26$4.40$4.40238——
2016-04-25$4.40$4.40733——
2016-04-22$4.00$4.0050——
2016-04-21$4.40$4.400——
2016-04-20$4.40$4.403,118——
2016-04-19$3.20$3.201,373——
2016-04-18$3.20$3.20455——
2016-04-15$3.20$3.20180——
2016-04-14$3.20$3.2088——
2016-04-13$3.20$3.20153——
2016-04-12$3.20$3.200——
2016-04-11$3.20$3.20125——
2016-04-08$2.40$2.40250——
2016-04-07$2.80$2.800——
2016-04-06$2.80$2.801,750——
2016-04-05$2.80$2.800——
2016-04-04$2.80$2.80710——
2016-04-01$2.80$2.800——
2016-03-31$2.80$2.800——
2016-03-30$2.80$2.800——
2016-03-29$2.80$2.800——
2016-03-28$2.80$2.800——
2016-03-24$2.80$2.800——
2016-03-23$2.80$2.800——
2016-03-22$2.80$2.800——
2016-03-21$2.80$2.800——
2016-03-18$2.80$2.80250——
2016-03-17$2.80$2.800——
2016-03-16$2.80$2.80125——
2016-03-15$3.20$3.200——
2016-03-14$3.20$3.200——
2016-03-11$3.20$3.200——
2016-03-10$3.20$3.207,625——
2016-03-09$3.20$3.20313——
2016-03-08$3.20$3.200——
2016-03-07$3.20$3.201,533——
2016-03-04$2.80$2.803,400——
2016-03-03$2.80$2.8017,913——
2016-03-02$2.40$2.407,500——
2016-03-01$2.00$2.009,995——
2016-02-29$2.40$2.407,125——
2016-02-26$2.40$2.400——
2016-02-25$2.40$2.400——
2016-02-24$2.40$2.400——
2016-02-23$2.40$2.400——
2016-02-22$2.40$2.40950——
2016-02-19$2.40$2.4050——
2016-02-18$2.40$2.40300——
2016-02-17$1.60$1.600——
2016-02-16$1.60$1.6013——
2016-02-12$2.40$2.402,770——
2016-02-11$2.00$2.00275——
2016-02-10$1.60$1.600——
2016-02-09$1.60$1.602,075——
2016-02-08$2.00$2.001,098——
2016-02-05$2.00$2.000——
2016-02-04$2.00$2.0050——
2016-02-03$2.00$2.000——
2016-02-02$2.00$2.0050——
2016-02-01$2.00$2.000——
2016-01-29$2.00$2.00500——
2016-01-28$2.40$2.400——
2016-01-27$2.40$2.40500——
2016-01-26$1.60$1.60125——
2016-01-25$1.60$1.601,325——
2016-01-22$2.00$2.000——
2016-01-21$2.00$2.000——
2016-01-20$2.00$2.00753——
2016-01-19$2.00$2.0025——
2016-01-15$2.00$2.00250——
2016-01-14$2.40$2.400——
2016-01-13$2.40$2.400——
2016-01-12$2.40$2.400——
2016-01-11$2.40$2.400——
2016-01-08$2.40$2.400——
2016-01-07$2.40$2.400——
2016-01-06$2.40$2.400——
2016-01-05$2.40$2.400——
2016-01-04$2.40$2.400——