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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$1.20$1.2026,058——
2021-12-30$1.20$1.2063——
2021-12-29$0.80$0.80438——
2021-12-28$0.80$0.80620——
2021-12-27$1.20$1.201,013——
2021-12-23$1.20$1.20163——
2021-12-22$1.20$1.20475——
2021-12-21$1.20$1.20120——
2021-12-20$1.20$1.200——
2021-12-17$1.20$1.20650——
2021-12-16$1.20$1.201,335——
2021-12-15$1.20$1.20375——
2021-12-14$1.20$1.20125——
2021-12-13$1.20$1.2043——
2021-12-10$1.20$1.200——
2021-12-09$1.20$1.20128——
2021-12-08$1.20$1.2048——
2021-12-07$1.20$1.200——
2021-12-06$1.20$1.201,125——
2021-12-03$1.20$1.201,375——
2021-12-02$1.20$1.20145——
2021-12-01$1.20$1.20308——
2021-11-30$1.20$1.200——
2021-11-29$1.20$1.2050——
2021-11-26$1.20$1.200——
2021-11-24$1.20$1.20878——
2021-11-23$1.20$1.200——
2021-11-22$1.20$1.200——
2021-11-19$1.20$1.200——
2021-11-18$1.20$1.201,700——
2021-11-17$1.20$1.20113——
2021-11-16$1.20$1.201,703——
2021-11-15$1.20$1.202,308——
2021-11-12$1.20$1.200——
2021-11-11$1.20$1.20275——
2021-11-10$1.20$1.20100——
2021-11-09$1.20$1.201,553——
2021-11-08$1.20$1.20148——
2021-11-05$1.20$1.2038——
2021-11-04$1.20$1.201,830——
2021-11-03$1.20$1.200——
2021-11-02$1.20$1.20125——
2021-11-01$1.20$1.2095——
2021-10-29$1.20$1.201,888——
2021-10-28$1.20$1.201,438——
2021-10-27$1.60$1.602,538——
2021-10-26$1.20$1.2012,995——
2021-10-25$1.20$1.202,475——
2021-10-22$1.20$1.20275——
2021-10-21$1.60$1.60293——
2021-10-20$1.20$1.2050——
2021-10-19$1.20$1.20125——
2021-10-18$1.20$1.200——
2021-10-15$1.20$1.20900——
2021-10-14$1.20$1.202,185——
2021-10-13$1.20$1.2033——
2021-10-12$1.20$1.202,663——
2021-10-11$1.20$1.201,500——
2021-10-08$1.20$1.202,500——
2021-10-07$1.20$1.2038——
2021-10-06$1.60$1.6060——
2021-10-05$1.20$1.200——
2021-10-04$1.20$1.20133——
2021-10-01$1.20$1.2030——
2021-09-30$1.20$1.20275——
2021-09-29$1.60$1.600——
2021-09-28$1.60$1.602,618——
2021-09-27$1.20$1.20718——
2021-09-24$1.20$1.20158——
2021-09-23$1.20$1.2028——
2021-09-22$1.20$1.2025——
2021-09-21$1.20$1.2045——
2021-09-20$1.20$1.200——
2021-09-17$1.20$1.203,313——
2021-09-16$1.20$1.2020——
2021-09-15$1.60$1.60200——
2021-09-14$1.60$1.60863——
2021-09-13$1.60$1.6075——
2021-09-10$1.60$1.602,533——
2021-09-09$1.60$1.600——
2021-09-08$1.60$1.600——
2021-09-07$1.60$1.605,050——
2021-09-03$1.60$1.60600——
2021-09-02$1.60$1.601,000——
2021-09-01$1.60$1.601,000——
2021-08-31$1.60$1.607,525——
2021-08-30$1.20$1.20163——
2021-08-27$1.60$1.6025,398——
2021-08-26$1.60$1.6013——
2021-08-25$1.60$1.6050——
2021-08-24$1.60$1.6018——
2021-08-23$1.60$1.60800——
2021-08-20$1.20$1.20155——
2021-08-19$1.60$1.6065——
2021-08-18$1.60$1.60988——
2021-08-17$1.60$1.608,788——
2021-08-16$1.60$1.60100——
2021-08-13$1.60$1.600——
2021-08-12$1.60$1.600——
2021-08-11$1.60$1.60275——
2021-08-10$1.60$1.600——
2021-08-09$1.60$1.604,045——
2021-08-06$2.00$2.002,025——
2021-08-05$1.60$1.6025——
2021-08-04$1.60$1.6063——
2021-08-03$2.00$2.004,278——
2021-08-02$2.00$2.004,020——
2021-07-30$2.40$2.404,553——
2021-07-29$1.60$1.608——
2021-07-28$1.60$1.6010——
2021-07-27$1.60$1.6075——
2021-07-26$1.60$1.60100——
2021-07-23$1.60$1.600——
2021-07-22$1.60$1.600——
2021-07-21$1.60$1.600——
2021-07-20$1.60$1.60750——
2021-07-19$1.20$1.20300——
2021-07-16$1.60$1.600——
2021-07-15$1.60$1.60320——
2021-07-14$1.60$1.60175——
2021-07-13$1.60$1.603——
2021-07-12$1.60$1.60750——
2021-07-09$1.60$1.60188——
2021-07-08$1.60$1.601,375——
2021-07-07$1.60$1.607,133——
2021-07-06$1.60$1.600——
2021-07-02$1.60$1.602,493——
2021-07-01$1.20$1.201,750——
2021-06-30$1.20$1.200——
2021-06-29$1.20$1.202,625——
2021-06-28$1.20$1.200——
2021-06-25$1.20$1.2090——
2021-06-24$1.20$1.2010——
2021-06-23$1.20$1.200——
2021-06-22$1.20$1.201,250——
2021-06-21$1.60$1.6025——
2021-06-18$1.20$1.208,943——
2021-06-17$1.20$1.2050——
2021-06-16$1.20$1.200——
2021-06-15$1.20$1.201,823——
2021-06-14$1.20$1.200——
2021-06-11$1.20$1.201,350——
2021-06-10$1.20$1.20400——
2021-06-09$1.20$1.200——
2021-06-08$1.20$1.20680——
2021-06-07$1.20$1.201,343——
2021-06-04$1.60$1.602,080——
2021-06-03$1.20$1.200——
2021-06-02$1.20$1.20418——
2021-06-01$1.20$1.208——
2021-05-28$1.20$1.200——
2021-05-27$1.20$1.20125——
2021-05-26$1.20$1.20210——
2021-05-25$1.20$1.201,925——
2021-05-24$1.20$1.200——
2021-05-21$1.20$1.200——
2021-05-20$1.20$1.201,393——
2021-05-19$1.20$1.20390——
2021-05-18$1.20$1.20863——
2021-05-17$1.20$1.201,530——
2021-05-14$1.20$1.202,448——
2021-05-13$1.20$1.201,438——
2021-05-12$1.20$1.20213——
2021-05-11$1.60$1.60225——
2021-05-10$1.20$1.201,423——
2021-05-07$1.20$1.20273——
2021-05-06$1.60$1.601,953——
2021-05-05$1.20$1.20208——
2021-05-04$1.20$1.20825——
2021-05-03$1.20$1.2050——
2021-04-30$1.20$1.20625——
2021-04-29$1.20$1.200——
2021-04-28$1.20$1.201,185——
2021-04-27$1.20$1.20208——
2021-04-26$1.20$1.20455——
2021-04-23$1.20$1.20650——
2021-04-22$1.20$1.205,098——
2021-04-21$1.20$1.200——
2021-04-20$1.20$1.200——
2021-04-19$1.20$1.20425——
2021-04-16$1.60$1.601,125——
2021-04-15$1.60$1.60210——
2021-04-14$1.20$1.208——
2021-04-13$1.60$1.60495——
2021-04-12$1.20$1.20125——
2021-04-09$1.60$1.60900——
2021-04-08$1.20$1.20413——
2021-04-07$1.20$1.2038——
2021-04-06$1.20$1.20140——
2021-04-05$1.20$1.2048——
2021-04-01$1.20$1.20853——
2021-03-31$1.60$1.60250——
2021-03-30$1.20$1.201,673——
2021-03-29$1.20$1.200——
2021-03-26$1.20$1.201,155——
2021-03-25$1.20$1.2065——
2021-03-24$1.60$1.603——
2021-03-23$1.20$1.20588——
2021-03-22$1.20$1.200——
2021-03-19$1.20$1.200——
2021-03-18$1.20$1.200——
2021-03-17$1.20$1.20153——
2021-03-16$1.20$1.20500——
2021-03-15$1.20$1.20913——
2021-03-12$1.20$1.20208——
2021-03-11$1.20$1.20270——
2021-03-10$1.20$1.202,323——
2021-03-09$1.60$1.60925——
2021-03-08$1.60$1.600——
2021-03-05$1.60$1.60878——
2021-03-04$1.20$1.2010——
2021-03-03$1.20$1.200——
2021-03-02$1.20$1.200——
2021-03-01$1.20$1.20445——
2021-02-26$1.20$1.209,973——
2021-02-25$1.60$1.60288——
2021-02-24$1.20$1.20138——
2021-02-23$1.20$1.201,328——
2021-02-22$1.60$1.6038——
2021-02-19$1.60$1.602,683——
2021-02-18$1.20$1.2028——
2021-02-17$1.20$1.2012,475——
2021-02-16$1.20$1.201,215——
2021-02-12$1.20$1.20908——
2021-02-11$1.20$1.2010,923——
2021-02-10$1.20$1.20490——
2021-02-09$1.20$1.20143——
2021-02-08$1.20$1.201,110——
2021-02-05$1.20$1.20963——
2021-02-04$1.20$1.2080,735——
2021-02-03$1.20$1.2020——
2021-02-02$1.20$1.20543——
2021-02-01$1.20$1.20483——
2021-01-29$1.20$1.2015——
2021-01-28$1.20$1.20408——
2021-01-27$1.20$1.20718——
2021-01-26$1.20$1.20823——
2021-01-25$1.20$1.2023——
2021-01-22$1.20$1.201,400——
2021-01-21$1.20$1.2038——
2021-01-20$1.20$1.201,383——
2021-01-19$1.20$1.2016,485——
2021-01-15$1.20$1.20750——
2021-01-14$1.20$1.20625——
2021-01-13$1.20$1.20410——
2021-01-12$1.20$1.200——
2021-01-11$1.20$1.20453——
2021-01-08$1.20$1.20808——
2021-01-07$1.20$1.20445——
2021-01-06$1.20$1.200——
2021-01-05$1.20$1.2053——
2021-01-04$1.20$1.201,013——