NYSE American · GLDG · stock
GoldMining Inc. (GLDG) stock price history
Every NYSE American trading session of GoldMining Inc. from Feb 1, 2012 to Sep 28, 2026: 3,685 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GLDG adjusted close, 2012 to 2026
- $2.90
- All time high, 2020
- $2.27
- 52 week high, $0.8000 low
- 3,685
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
GLDG key facts
- GoldMining Inc. (GLDG) closed at $0.9600 on Sep 28, 2026 on NYSE American.
- GLDG's all time high close is $2.90, set on Sep 1, 2020; its all time low close is $0.2700 on Jan 20, 2016.
- GLDG's 52 week range is $0.8000 to $2.27.
- GLDG returned -20.7% over the year to Sep 28, 2026 and -20.7% over five years.
- Over ten years GLDG returned -57%, -8.1% a year compounded.
- GLDG's deepest drawdown was -82.1% from Mar 22, 2012 to Jan 20, 2016.
- DataCedar holds 3,685 daily sessions of GLDG history from Feb 1, 2012 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GLDG price chart, 2012 to 2026
GLDG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.9% |
| 3 months | +5.5% |
| 6 months | -13.5% |
| Year to date | -25.6% |
| 1 year | -20.7% |
| 3 years | +20.0% |
| 5 years | -20.7% |
| 10 years | -57.1% |
| Since Feb 1, 2012 | -32.4% |
| Compound annual growth, 14.7 years | -2.6% |
GLDG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $2.90 on Sep 1, 2020
- All time low close
- $0.2700 on Jan 20, 2016
- 52 week high
- $2.27 on Jan 26, 2026
- 52 week low
- $0.8000 on Jul 17, 2026
- Deepest drawdown
- -82.1% from Mar 22, 2012 to Jan 20, 2016, recovered Jun 10, 2016
- Best single session
- +26.6% on Jul 30, 2012
- Worst single session
- -22.6% on Dec 12, 2013
- Volatility, 1 year annualised
- 69.5%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2016, +365%
- Worst calendar year
- 2013, -58%
GLDG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Feb 1, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.26 | $2.27 | $0.8000 | $0.9600 | -23.2% | 427.5M | 185 |
| 2025 | $0.8200 | $1.80 | $0.7100 | $1.25 | +54.3% | 317M | 250 |
| 2024 | $0.9700 | $1.06 | $0.7500 | $0.8100 | -16.5% | 136.6M | 252 |
| 2023 | $1.12 | $1.42 | $0.7600 | $0.9700 | -14.2% | 150.8M | 250 |
| 2022 | $1.29 | $2.02 | $0.7600 | $1.13 | -5.8% | 240.5M | 251 |
| 2021 | $2.30 | $2.35 | $0.9900 | $1.20 | -45.0% | 106M | 252 |
| 2020 | $1.05 | $3.35 | $0.6100 | $2.18 | +113.7% | 131.7M | 253 |
| 2019 | $0.5600 | $1.08 | $0.5500 | $1.02 | +78.9% | 36M | 252 |
| 2018 | $1.02 | $1.21 | $0.5200 | $0.5700 | -45.2% | 27.6M | 251 |
| 2017 | $1.58 | $1.58 | $0.9500 | $1.04 | -34.2% | 20.3M | 251 |
| 2016 | $0.3300 | $2.54 | $0.2600 | $1.58 | +364.7% | 101.7M | 252 |
| 2015 | $0.4600 | $0.6800 | $0.0500 | $0.3400 | -30.6% | 17.1M | 252 |
| 2014 | $0.4700 | $1.30 | $0.3800 | $0.4900 | +8.9% | 18.3M | 252 |
| 2013 | $1.15 | $1.37 | $0.4200 | $0.4500 | -57.5% | 3.3M | 252 |
| 2012 | $1.42 | $1.52 | $0.7500 | $1.06 | n/a | 996.1K | 230 |
GLDG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.9600 | -11.1% |
| August 2026 | $1.08 | +30.1% |
| July 2026 | $0.8300 | -8.8% |
| June 2026 | $0.9100 | -22.2% |
| May 2026 | $1.17 | +0.9% |
| April 2026 | $1.16 | -2.5% |
| March 2026 | $1.19 | -30.4% |
| February 2026 | $1.71 | +7.5% |
| January 2026 | $1.59 | +27.2% |
| December 2025 | $1.25 | -12.6% |
| November 2025 | $1.43 | +3.6% |
| October 2025 | $1.38 | +12.2% |
About the GLDG data
Daily bars. 3,685 sessions from Feb 1, 2012 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 1, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GLDG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
- GCDT Green Circle Decarbonize Technology Ltd
- GENC Gencor Industries INC
- GGN GAMCO Global Gold, Natural Resources & Income Trust
- GGN$B GAMCO Global Gold, Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference
- GLO Clough Global Opportunities Fund
- GLQ Clough Global Equity Fund
- GLU Gabelli Global Utility & Income Trust
- GLU$A The Gabelli Global Utility and Income Trust Series A Cumulative Puttable and Callable Preferred Shares
Browse NYSE American
Common questions
GLDG share price history
