GoldMining Stock Price History
NYSE: GLDGBasic MaterialsPrecious MetalsUSD
0.8944-0.0016 (-0.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GLDG price history at a glance
The price history for GoldMining (GLDG) on this page begins on January 30, 2012, when the stock closed at $1.42; it most recently closed at $0.8944 on October 5, 2026. The highest price in this record is $3.35, reached on October 5, 2020; the latest close is 73.3% below that peak. Across the 13 complete calendar years in the table, GLDG finished higher in 4 and lower in 9. Its best year was 2016 (+364.7%) and its worst was 2013 (-59.5%).
Over roughly 15 years the share price changed -37.0%, a -3.1% compound annual price return (excluding dividends). In the last 12 months alone, GLDG has lost 45.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $3.35
- Date of high
- Oct 5, 2020
- Low since 2012
- $0.05
- Date of low
- Jun 29, 2015
- 52-week high
- $2.27
- 52-week low
- $0.80
- Last close
- $0.8944
GLDG returns
1 week
-4.85%
1 month
-17.19%
3 months
+1.64%
6 months
-30.13%
Year to date
-28.45%
1 year
-45.46%
3 years
+11.80%
5 years
-32.24%
GLDG price return, excluding dividends.
GLDG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.8944 | -28.45% |
| 2025 | 1.25 | +50.60% |
| 2024 | 0.83 | -14.43% |
| 2023 | 0.97 | -14.16% |
| 2022 | 1.13 | -5.83% |
| 2021 | 1.20 | -44.95% |
| 2020 | 2.18 | +96.40% |
| 2019 | 1.11 | +65.67% |
| 2018 | 0.67 | -35.58% |
| 2017 | 1.04 | -34.18% |
| 2016 | 1.58 | +364.71% |
| 2015 | 0.34 | -26.09% |
| 2014 | 0.46 | -2.13% |
| 2013 | 0.47 | -59.48% |
| 2012* | 1.16 | -18.31% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
GLDG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.90 | 0.9155 | 0.8888 | 0.8944 | -0.18% | |
| 0.8817 | 0.899 | 0.863 | 0.896 | +4.17% | |
| 0.90 | 0.9044 | 0.8601 | 0.8601 | -4.43% | |
| 0.90 | 0.92 | 0.90 | 0.90 | -1.10% | |
| 0.94 | 0.95 | 0.90 | 0.91 | -3.19% | |
| 0.96 | 0.97 | 0.92 | 0.94 | -1.05% | |
| 0.93 | 0.95 | 0.93 | 0.95 | 0.00% | |
| 0.97 | 0.97 | 0.94 | 0.95 | -2.06% | |
| 0.95 | 0.97 | 0.93 | 0.97 | +1.04% | |
| 0.95 | 0.97 | 0.93 | 0.96 | -1.03% | |
| 0.99 | 1.00 | 0.96 | 0.97 | -1.02% | |
| 1.00 | 1.01 | 0.96 | 0.98 | -2.97% | |
| 1.02 | 1.04 | 0.99 | 1.01 | -2.88% | |
| 1.01 | 1.05 | 1.01 | 1.04 | +1.96% | |
| 1.00 | 1.02 | 1.00 | 1.02 | +0.99% | |
| 1.01 | 1.03 | 0.99 | 1.01 | -0.98% | |
| 1.03 | 1.04 | 1.01 | 1.02 | +4.08% | |
| 1.02 | 1.02 | 0.96 | 0.98 | -2.97% | |
| 1.00 | 1.02 | 0.98 | 1.01 | 0.00% | |
| 1.02 | 1.03 | 0.99 | 1.01 | -2.88% | |
| 1.06 | 1.07 | 1.03 | 1.04 | 0.00% | |
| 1.05 | 1.08 | 1.03 | 1.04 | -3.70% | |
| 1.08 | 1.11 | 1.08 | 1.08 | +0.93% | |
| 1.07 | 1.10 | 1.06 | 1.07 | -0.93% | |
| 1.08 | 1.10 | 1.06 | 1.08 | -1.82% | |
| 1.11 | 1.13 | 1.09 | 1.10 | +0.92% | |
| 1.04 | 1.11 | 1.04 | 1.09 | +5.83% | |
| 1.04 | 1.07 | 1.03 | 1.03 | -4.63% | |
| 1.07 | 1.09 | 1.05 | 1.08 | -0.92% | |
| 1.16 | 1.17 | 1.08 | 1.09 | -4.39% | |
| 1.13 | 1.17 | 1.13 | 1.14 | 0.00% | |
| 1.15 | 1.17 | 1.13 | 1.14 | -3.39% | |
| 1.17 | 1.18 | 1.13 | 1.18 | 0.00% | |
| 1.16 | 1.18 | 1.15 | 1.18 | +2.61% | |
| 1.16 | 1.17 | 1.14 | 1.15 | +0.88% | |
| 1.05 | 1.15 | 1.05 | 1.14 | +7.55% | |
| 1.05 | 1.08 | 1.05 | 1.06 | +3.92% | |
| 1.04 | 1.05 | 1.01 | 1.02 | -2.86% | |
| 1.08 | 1.08 | 1.03 | 1.05 | 0.00% | |
| 1.05 | 1.09 | 1.05 | 1.05 | 0.00% | |
| 1.03 | 1.06 | 1.02 | 1.05 | +0.96% | |
| 1.07 | 1.07 | 1.04 | 1.04 | 0.00% | |
| 1.03 | 1.05 | 1.02 | 1.04 | +0.97% | |
| 1.04 | 1.04 | 0.99 | 1.03 | +0.98% | |
| 0.99 | 1.04 | 0.99 | 1.02 | +6.25% | |
| 0.94 | 0.98 | 0.93 | 0.96 | +2.13% | |
| 0.91 | 0.95 | 0.91 | 0.94 | +4.44% | |
| 0.89 | 0.91 | 0.86 | 0.90 | +2.27% | |
| 0.85 | 0.88 | 0.83 | 0.88 | +6.02% | |
| 0.85 | 0.86 | 0.82 | 0.83 | -3.49% | |
| 0.84 | 0.88 | 0.84 | 0.86 | +2.38% | |
| 0.84 | 0.86 | 0.80 | 0.84 | +1.20% | |
| 0.88 | 0.88 | 0.82 | 0.83 | -4.60% | |
| 0.85 | 0.88 | 0.83 | 0.87 | +4.82% | |
| 0.83 | 0.85 | 0.83 | 0.83 | 0.00% | |
| 0.85 | 0.88 | 0.83 | 0.83 | -3.49% | |
| 0.86 | 0.90 | 0.86 | 0.86 | 0.00% | |
| 0.85 | 0.87 | 0.84 | 0.86 | +2.38% | |
| 0.83 | 0.86 | 0.83 | 0.84 | 0.00% | |
| 0.82 | 0.86 | 0.80 | 0.84 | +2.44% | |
| 0.83 | 0.85 | 0.81 | 0.82 | -3.53% | |
| 0.86 | 0.87 | 0.84 | 0.85 | 0.00% | |
| 0.86 | 0.88 | 0.85 | 0.85 | +1.19% | |
| 0.89 | 0.89 | 0.84 | 0.84 | -4.55% | |
| 0.90 | 0.90 | 0.88 | 0.88 | -2.22% | |
| 0.89 | 0.91 | 0.88 | 0.90 | +2.27% | |
| 0.91 | 0.92 | 0.86 | 0.88 | -2.22% | |
| 0.95 | 0.97 | 0.89 | 0.90 | -5.26% | |
| 0.95 | 0.98 | 0.95 | 0.95 | +2.15% | |
| 0.91 | 0.97 | 0.90 | 0.93 | +5.68% | |
| 0.91 | 0.96 | 0.87 | 0.88 | -3.30% | |
| 0.91 | 0.92 | 0.89 | 0.91 | 0.00% | |
| 0.92 | 0.93 | 0.88 | 0.91 | 0.00% | |
| 0.92 | 0.94 | 0.90 | 0.91 | +2.25% | |
| 0.91 | 0.92 | 0.87 | 0.89 | +1.14% | |
| 0.88 | 0.90 | 0.86 | 0.88 | -1.12% | |
| 0.91 | 0.93 | 0.88 | 0.89 | -3.26% | |
| 0.94 | 0.95 | 0.91 | 0.92 | -3.16% | |
| 0.96 | 1.01 | 0.93 | 0.95 | -2.06% | |
| 1.00 | 1.05 | 0.97 | 0.97 | -3.96% | |
| 1.03 | 1.05 | 1.00 | 1.01 | -0.98% | |
| 1.00 | 1.07 | 1.00 | 1.02 | +6.25% | |
| 0.95 | 0.99 | 0.95 | 0.96 | +2.13% | |
| 0.88 | 0.96 | 0.87 | 0.94 | +10.59% | |
| 0.88 | 0.91 | 0.85 | 0.85 | -6.59% | |
| 0.96 | 0.96 | 0.87 | 0.91 | -2.15% | |
| 0.95 | 0.97 | 0.91 | 0.93 | -2.11% | |
| 1.10 | 1.10 | 0.94 | 0.95 | -13.64% | |
| 1.08 | 1.14 | 1.08 | 1.10 | +2.80% | |
| 1.10 | 1.11 | 1.06 | 1.07 | -6.14% | |
| 1.12 | 1.14 | 1.10 | 1.14 | +1.79% | |
| 1.14 | 1.15 | 1.09 | 1.12 | -4.27% | |
| 1.11 | 1.17 | 1.11 | 1.17 | +5.41% | |
| 1.07 | 1.14 | 1.06 | 1.11 | +1.83% | |
| 1.07 | 1.12 | 1.06 | 1.09 | -1.80% | |
| 1.10 | 1.16 | 1.10 | 1.11 | +1.83% | |
| 1.11 | 1.13 | 1.08 | 1.09 | -1.80% | |
| 1.08 | 1.14 | 1.08 | 1.11 | 0.00% | |
| 1.05 | 1.13 | 1.05 | 1.11 | +5.71% | |
| 1.07 | 1.10 | 1.04 | 1.05 | -2.78% | |
| 1.13 | 1.16 | 1.08 | 1.08 | -1.82% | |
| 1.15 | 1.15 | 1.09 | 1.10 | -6.78% | |
| 1.21 | 1.23 | 1.17 | 1.18 | -3.28% | |
| 1.24 | 1.25 | 1.20 | 1.22 | -2.40% | |
| 1.19 | 1.26 | 1.17 | 1.25 | +2.46% | |
| 1.19 | 1.24 | 1.19 | 1.22 | +1.67% | |
| 1.21 | 1.24 | 1.18 | 1.20 | +0.84% | |
| 1.22 | 1.26 | 1.19 | 1.19 | -0.83% | |
| 1.24 | 1.24 | 1.18 | 1.20 | +4.35% | |
| 1.19 | 1.22 | 1.15 | 1.15 | -1.71% | |
| 1.16 | 1.19 | 1.14 | 1.17 | +0.86% | |
| 1.15 | 1.19 | 1.15 | 1.16 | 0.00% | |
| 1.16 | 1.19 | 1.15 | 1.16 | +2.65% | |
| 1.15 | 1.17 | 1.12 | 1.13 | -4.24% | |
| 1.16 | 1.21 | 1.14 | 1.18 | -1.67% | |
| 1.20 | 1.22 | 1.18 | 1.20 | 0.00% | |
| 1.24 | 1.24 | 1.20 | 1.20 | -1.64% | |
| 1.25 | 1.26 | 1.19 | 1.22 | -4.69% | |
| 1.26 | 1.31 | 1.25 | 1.28 | +6.67% | |
| 1.32 | 1.32 | 1.20 | 1.20 | -9.77% | |
| 1.37 | 1.38 | 1.33 | 1.33 | -3.62% | |
| 1.34 | 1.43 | 1.34 | 1.38 | +4.55% | |
| 1.32 | 1.35 | 1.30 | 1.32 | +0.76% | |
| 1.34 | 1.35 | 1.29 | 1.31 | -1.50% | |
| 1.29 | 1.34 | 1.28 | 1.33 | +3.10% | |
| 1.25 | 1.30 | 1.25 | 1.29 | +0.78% | |
| 1.30 | 1.30 | 1.25 | 1.28 | +1.59% | |
| 1.26 | 1.30 | 1.23 | 1.26 | +1.61% | |
| 1.28 | 1.31 | 1.23 | 1.24 | +3.33% | |
| 1.19 | 1.22 | 1.16 | 1.20 | 0.00% | |
| 1.23 | 1.24 | 1.20 | 1.20 | -1.64% | |
| 1.17 | 1.24 | 1.15 | 1.22 | -2.40% | |
| 1.26 | 1.29 | 1.21 | 1.25 | +5.04% | |
| 1.12 | 1.21 | 1.12 | 1.19 | +8.18% | |
| 1.14 | 1.16 | 1.07 | 1.10 | -0.90% | |
| 1.11 | 1.15 | 1.09 | 1.11 | +0.91% | |
| 1.12 | 1.15 | 1.09 | 1.10 | -5.17% | |
| 1.20 | 1.22 | 1.13 | 1.16 | +1.75% | |
| 1.11 | 1.14 | 1.08 | 1.14 | +1.79% | |
| 1.07 | 1.14 | 1.07 | 1.12 | +2.75% | |
| 1.14 | 1.15 | 1.04 | 1.09 | -2.68% | |
| 1.19 | 1.21 | 1.09 | 1.12 | -13.18% | |
| 1.34 | 1.34 | 1.26 | 1.29 | -5.15% | |
| 1.41 | 1.45 | 1.36 | 1.36 | -4.23% | |
| 1.37 | 1.42 | 1.37 | 1.42 | +2.16% | |
| 1.47 | 1.49 | 1.37 | 1.39 | -6.71% | |
| 1.54 | 1.54 | 1.47 | 1.49 | -3.25% | |
| 1.55 | 1.55 | 1.48 | 1.54 | -0.65% | |
| 1.58 | 1.61 | 1.54 | 1.55 | 0.00% | |
| 1.48 | 1.56 | 1.44 | 1.55 | +0.65% | |
| 1.52 | 1.57 | 1.50 | 1.54 | -1.91% | |
| 1.59 | 1.60 | 1.51 | 1.57 | -3.68% | |
| 1.66 | 1.67 | 1.59 | 1.63 | 0.00% | |
| 1.65 | 1.67 | 1.55 | 1.63 | -5.23% | |
| 1.80 | 1.80 | 1.64 | 1.72 | +0.58% | |
| 1.75 | 1.78 | 1.69 | 1.71 | -2.84% | |
| 1.69 | 1.76 | 1.65 | 1.76 | +4.76% | |
| 1.65 | 1.74 | 1.65 | 1.68 | +1.82% | |
| 1.58 | 1.67 | 1.54 | 1.65 | +2.48% | |
| 1.59 | 1.65 | 1.58 | 1.61 | +2.55% | |
| 1.54 | 1.59 | 1.51 | 1.57 | +1.95% | |
| 1.48 | 1.55 | 1.46 | 1.54 | +2.67% | |
| 1.50 | 1.50 | 1.45 | 1.50 | +2.74% | |
| 1.48 | 1.49 | 1.39 | 1.46 | -2.67% | |
| 1.50 | 1.53 | 1.46 | 1.50 | +4.90% | |
| 1.56 | 1.57 | 1.42 | 1.43 | -8.33% | |
| 1.58 | 1.60 | 1.47 | 1.56 | +0.65% | |
| 1.55 | 1.57 | 1.51 | 1.55 | 0.00% | |
| 1.47 | 1.57 | 1.46 | 1.55 | +9.15% | |
| 1.43 | 1.45 | 1.40 | 1.42 | +3.65% | |
| 1.47 | 1.53 | 1.36 | 1.37 | -12.74% | |
| 1.69 | 1.70 | 1.50 | 1.57 | -5.99% | |
| 1.63 | 1.69 | 1.58 | 1.67 | +9.87% | |
| 1.46 | 1.62 | 1.45 | 1.52 | -4.40% | |
| 1.70 | 1.77 | 1.57 | 1.59 | -15.87% | |
| 2.03 | 2.04 | 1.84 | 1.89 | -6.44% | |
| 2.12 | 2.12 | 1.95 | 2.02 | -2.42% | |
| 2.14 | 2.15 | 1.96 | 2.07 | -3.27% | |
| 2.19 | 2.27 | 2.07 | 2.14 | +12.63% | |
| 1.75 | 1.91 | 1.75 | 1.90 | +11.11% | |
| 1.61 | 1.74 | 1.61 | 1.71 | +4.27% | |
| 1.63 | 1.66 | 1.57 | 1.64 | +2.50% | |
| 1.58 | 1.63 | 1.58 | 1.60 | +3.90% | |
| 1.51 | 1.54 | 1.47 | 1.54 | 0.00% | |
| 1.53 | 1.57 | 1.49 | 1.54 | 0.00% | |
| 1.55 | 1.59 | 1.50 | 1.54 | +1.32% | |
| 1.48 | 1.52 | 1.41 | 1.52 | +5.56% | |
| 1.39 | 1.49 | 1.38 | 1.44 | +5.11% | |
| 1.32 | 1.40 | 1.32 | 1.37 | +3.01% | |
| 1.32 | 1.33 | 1.30 | 1.33 | -1.48% | |
| 1.32 | 1.35 | 1.30 | 1.35 | 0.00% | |
| 1.30 | 1.35 | 1.29 | 1.35 | +4.65% | |
| 1.26 | 1.34 | 1.25 | 1.29 | +3.20% | |
| 1.26 | 1.28 | 1.19 | 1.25 | 0.00% | |
| 1.29 | 1.31 | 1.23 | 1.25 | -3.10% | |
| 1.30 | 1.32 | 1.28 | 1.29 | +0.78% | |
| 1.33 | 1.35 | 1.26 | 1.28 | -7.25% | |
| 1.37 | 1.40 | 1.35 | 1.38 | +1.47% | |
| 1.39 | 1.39 | 1.34 | 1.36 | -1.45% | |
| 1.34 | 1.38 | 1.32 | 1.38 | +2.99% | |
| 1.34 | 1.41 | 1.33 | 1.34 | +1.52% | |
| 1.27 | 1.32 | 1.26 | 1.32 | +4.76% | |
| 1.27 | 1.29 | 1.25 | 1.26 | -1.56% | |
| 1.32 | 1.33 | 1.27 | 1.28 | -2.29% | |
| 1.34 | 1.36 | 1.28 | 1.31 | -1.50% | |
| 1.40 | 1.42 | 1.31 | 1.33 | -5.00% | |
| 1.44 | 1.48 | 1.37 | 1.40 | 0.00% | |
| 1.36 | 1.44 | 1.35 | 1.40 | +2.19% | |
| 1.38 | 1.38 | 1.32 | 1.37 | 0.00% | |
| 1.33 | 1.38 | 1.31 | 1.37 | +3.01% | |
| 1.44 | 1.48 | 1.33 | 1.33 | -8.90% | |
| 1.44 | 1.51 | 1.43 | 1.46 | +3.55% | |
| 1.41 | 1.44 | 1.40 | 1.41 | -1.40% | |
| 1.39 | 1.44 | 1.38 | 1.43 | +2.14% | |
| 1.41 | 1.43 | 1.37 | 1.40 | -1.41% | |
| 1.45 | 1.46 | 1.41 | 1.42 | -0.70% | |
| 1.41 | 1.45 | 1.38 | 1.43 | +2.88% | |
| 1.39 | 1.40 | 1.37 | 1.39 | +0.72% | |
| 1.39 | 1.41 | 1.37 | 1.38 | -0.72% | |
| 1.31 | 1.41 | 1.30 | 1.39 | +6.92% | |
| 1.31 | 1.32 | 1.26 | 1.30 | -0.76% | |
| 1.44 | 1.45 | 1.30 | 1.31 | -9.03% | |
| 1.44 | 1.56 | 1.43 | 1.44 | +3.60% | |
| 1.32 | 1.39 | 1.31 | 1.39 | +6.11% | |
| 1.31 | 1.34 | 1.28 | 1.31 | -1.50% | |
| 1.32 | 1.34 | 1.28 | 1.33 | -2.92% | |
| 1.43 | 1.45 | 1.34 | 1.37 | -2.84% | |
| 1.37 | 1.41 | 1.36 | 1.41 | +2.92% | |
| 1.38 | 1.41 | 1.33 | 1.37 | -1.44% | |
| 1.33 | 1.42 | 1.32 | 1.39 | +9.45% | |
| 1.24 | 1.30 | 1.22 | 1.27 | +1.60% | |
| 1.25 | 1.31 | 1.24 | 1.25 | 0.00% | |
| 1.25 | 1.29 | 1.24 | 1.25 | 0.00% | |
| 1.31 | 1.32 | 1.24 | 1.25 | -6.72% | |
| 1.38 | 1.40 | 1.33 | 1.34 | -2.90% | |
| 1.40 | 1.40 | 1.35 | 1.38 | -1.43% | |
| 1.34 | 1.40 | 1.33 | 1.40 | +4.48% | |
| 1.40 | 1.41 | 1.33 | 1.34 | -0.74% | |
| 1.28 | 1.38 | 1.26 | 1.35 | +0.75% | |
| 1.42 | 1.42 | 1.30 | 1.34 | -5.63% | |
| 1.40 | 1.44 | 1.38 | 1.42 | +1.43% | |
| 1.48 | 1.51 | 1.40 | 1.40 | -3.45% | |
| 1.42 | 1.47 | 1.38 | 1.45 | -2.03% | |
| 1.57 | 1.61 | 1.45 | 1.48 | -11.38% | |
| 1.57 | 1.71 | 1.57 | 1.67 | +9.15% | |
| 1.55 | 1.60 | 1.50 | 1.53 | -6.71% | |
| 1.74 | 1.75 | 1.61 | 1.64 | -6.29% | |
| 1.68 | 1.75 | 1.65 | 1.75 | +5.42% | |
| 1.66 | 1.77 | 1.65 | 1.66 | -4.05% | |
| 1.79 | 1.79 | 1.62 | 1.73 | +1.17% | |
| 1.72 | 1.76 | 1.61 | 1.71 | +4.27% | |
| 1.79 | 1.80 | 1.59 | 1.64 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GLDG chart for longer ranges.