NYSE American - Nasdaq Real Time Price
USD
Goldgroup Mining Inc. (GORO)
3.1500
+0.0100
(+0.32%)
At close: November 6 at 4:00:00 PM EST
3.1600
+0.0100
(+0.32%)
Overnight: 9:39:15 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
3.1100
3.2700
3.1100
3.1500
3.1500
830,100
Nov 5, 2026
3.1300
3.2100
3.0200
3.1400
3.1400
977,400
Nov 4, 2026
2.9700
3.1400
2.9200
3.0800
3.0800
1,137,900
Nov 3, 2026
2.8000
2.8500
2.5800
2.8400
2.8400
1,302,000
Nov 2, 2026
3.1900
3.1900
2.8100
2.8100
2.8100
1,722,900
Oct 30, 2026
3.2000
3.2400
3.0500
3.1600
3.1600
7,136,700
Oct 29, 2026
3.2300
3.3400
3.2000
3.2800
3.2800
1,132,500
Oct 28, 2026
3.2200
3.3600
3.2200
3.3200
3.3200
1,256,700
Oct 27, 2026
3.1500
3.2300
3.0400
3.2000
3.2000
1,343,400
Oct 26, 2026
3.3100
3.3100
3.0500
3.1200
3.1200
1,355,900
Oct 23, 2026
3.3100
3.3600
3.2700
3.3000
3.3000
794,000
Oct 22, 2026
3.3800
3.4600
3.2600
3.3500
3.3500
1,275,400
Oct 21, 2026
3.4300
3.5000
3.3400
3.4800
3.4800
825,900
Oct 20, 2026
3.4000
3.5400
3.3200
3.4100
3.4100
760,500
Oct 19, 2026
3.3800
3.4400
3.3500
3.4000
3.4000
1,137,500
Oct 16, 2026
3.3200
3.5000
3.3100
3.3900
3.3900
917,700
Oct 15, 2026
3.2700
3.3500
3.1900
3.3300
3.3300
1,042,900
Oct 14, 2026
3.2700
3.3100
3.1400
3.2200
3.2200
1,486,200
Oct 13, 2026
3.4300
3.4600
3.2000
3.3700
3.3700
1,530,500
Oct 12, 2026
3.3800
3.5600
3.3800
3.4300
3.4300
845,000
Oct 9, 2026
3.2400
3.4400
3.2400
3.4100
3.4100
1,528,600
Oct 8, 2026
3.2600
3.2700
3.1100
3.1900
3.1900
1,648,400
Oct 7, 2026
3.2700
3.3300
3.1600
3.2800
3.2800
1,120,500
Oct 6, 2026
3.3000
3.3700
3.2200
3.3700
3.3700
1,211,200
Oct 5, 2026
3.2500
3.3000
3.0900
3.2500
3.2500
1,419,400
Oct 2, 2026
3.2300
3.3100
3.1800
3.2600
3.2600
827,700
Oct 1, 2026
3.1900
3.2500
3.1200
3.1900
3.1900
850,400
Sep 30, 2026
3.2400
3.2800
3.1500
3.1900
3.1900
658,500
Sep 29, 2026
3.3700
3.4000
3.1600
3.2000
3.2000
1,859,600
Sep 28, 2026
3.4300
3.4500
3.3200
3.3600
3.3600
994,600
Sep 25, 2026
3.5100
3.5500
3.4500
3.5000
3.5000
876,700
Sep 24, 2026
3.6100
3.6400
3.4000
3.5200
3.5200
1,437,600
Sep 23, 2026
3.5300
3.6900
3.4500
3.6500
3.6500
1,100,300
Sep 22, 2026
3.5200
3.6200
3.4600
3.5500
3.5500
1,657,700
Sep 21, 2026
3.4800
3.6300
3.4600
3.5300
3.5300
1,785,500
Sep 18, 2026
3.5900
3.6400
3.5000
3.5900
3.5900
1,829,500
Sep 17, 2026
3.6000
3.7000
3.5000
3.5100
3.5100
1,786,300
Sep 16, 2026
3.5900
3.7500
3.3700
3.4800
3.4800
2,364,500
Sep 15, 2026
3.6300
3.6400
3.4300
3.5200
3.5200
902,200
Sep 14, 2026
3.5200
3.6400
3.5100
3.5700
3.5700
1,055,300
Sep 11, 2026
3.6400
3.7000
3.5100
3.6000
3.6000
960,300
Sep 10, 2026
3.5600
3.5900
3.4000
3.5700
3.5700
1,198,400
Sep 9, 2026
3.9100
3.9500
3.6000
3.6200
3.6200
2,847,800
Sep 8, 2026
4.1300
4.2000
3.6000
3.8400
3.8400
3,080,900
Sep 4, 2026
3.9500
4.2400
3.8800
4.1500
4.1500
1,794,300
Sep 3, 2026
4.0000
4.1700
3.9500
4.0500
4.0500
2,683,800
Sep 2, 2026
3.6200
3.9100
3.5900
3.8700
3.8700
1,005,100
Sep 1, 2026
3.6400
3.6800
3.5300
3.5800
3.5800
945,000
Aug 31, 2026
3.6500
3.7600
3.5900
3.6900
3.6900
815,500
Aug 28, 2026
3.8000
3.8300
3.4800
3.6500
3.6500
1,860,600
Aug 27, 2026
3.5900
3.8700
3.5000
3.7900
3.7900
1,301,200
Aug 26, 2026
3.7700
3.8700
3.4000
3.5600
3.5600
2,150,000
Aug 25, 2026
3.5500
3.8700
3.3600
3.8700
3.8700
2,643,600
Aug 24, 2026
3.2000
3.6200
3.1600
3.5300
3.5300
2,205,500
Aug 21, 2026
3.1100
3.2200
3.0600
3.1900
3.1900
1,321,200
Aug 20, 2026
2.8600
3.2300
2.8300
3.0000
3.0000
3,565,500
Aug 19, 2026
2.7500
2.9700
2.7500
2.8300
2.8300
1,111,300
Aug 18, 2026
2.7200
2.8200
2.6500
2.6900
2.6900
1,253,800
Aug 17, 2026
2.7800
2.8900
2.7300
2.7600
2.7600
836,200
Aug 14, 2026
2.8300
3.0300
2.7400
2.7500
2.7500
1,223,300
Aug 13, 2026
2.8000
2.8700
2.7000
2.8000
2.8000
854,800
Aug 12, 2026
2.5000
2.8600
2.4500
2.8000
2.8000
1,750,700
Aug 11, 2026
2.4800
2.5700
2.4100
2.4400
2.4400
628,400
Aug 10, 2026
2.4800
2.5800
2.3600
2.4700
2.4700
1,381,500
Aug 7, 2026
2.2100
2.5500
2.2000
2.5300
2.5300
1,705,300
Aug 6, 2026
2.1500
2.2100
2.1000
2.1200
2.1200
635,400
Aug 5, 2026
2.2600
2.3300
2.1500
2.1600
2.1600
612,500
Aug 4, 2026
2.1800
2.2800
2.1500
2.1900
2.1900
912,500
Aug 3, 2026
2.0600
2.2100
2.0300
2.1800
2.1800
423,400
Jul 31, 2026
2.1500
2.1900
2.0300
2.0800
2.0800
1,197,200
Jul 30, 2026
2.0500
2.3100
2.0100
2.2300
2.2300
1,370,100
Jul 29, 2026
2.0000
2.0800
1.8700
2.0600
2.0600
1,360,800
Jul 28, 2026
2.0800
2.1000
1.9700
2.0100
2.0100
1,501,700
Jul 27, 2026
2.0300
2.1800
1.9700
2.1500
2.1500
1,857,300
Jul 24, 2026
2.3300
2.3600
1.9500
2.0000
2.0000
2,888,600
Jul 23, 2026
2.5000
2.5700
2.2300
2.2900
2.2900
3,677,900
Jul 22, 2026
2.7000
3.0000
2.5200
2.5700
2.5700
3,177,800
Jul 21, 2026
3.0400
3.2900
2.5800
2.5800
2.5800
3,220,000
Jul 20, 2026
4.0000
4.0000
2.2100
3.2900
3.2900
6,705,400
Jul 17, 2026
3.9700
4.8800
3.3200
4.2500
4.2500
876,400
Jul 16, 2026
4.1400
4.2900
3.5700
3.8800
3.8800
227,600
Jul 15, 2026
4.4400
4.6200
4.1900
4.6100
4.6100
98,700
Jul 14, 2026
4.3200
4.7600
4.3100
4.6200
4.6200
105,200
Jul 13, 2026
4.8400
4.8500
4.0600
4.6600
4.6600
109,300
Jul 10, 2026
1:4
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
4.3200
4.7900
4.3000
4.7900
4.7900
45,800
Jul 9, 2026
4.1200
4.3600
3.8800
4.2800
4.2800
98,025
Jul 8, 2026
4.2400
4.4400
4.1600
4.4000
4.4000
101,800
Jul 7, 2026
4.4400
4.4800
4.2800
4.4800
4.4800
87,500
Jul 6, 2026
4.2800
4.5200
4.2000
4.4400
4.4400
75,025
Jul 2, 2026
4.6000
4.6000
4.4400
4.4400
4.4400
21,850
Jul 1, 2026
4.6400
5.2400
4.6400
5.2400
5.2400
30,200
Jun 30, 2026
4.5200
4.6000
4.4800
4.6000
4.6000
132,150
Jun 29, 2026
4.4800
4.6000
4.3600
4.5200
4.5200
135,975
Jun 26, 2026
6.1600
6.1600
4.5200
4.5600
4.5600
82,350
Jun 25, 2026
4.6000
5.7200
4.4400
4.5600
4.5600
108,950
Jun 24, 2026
4.3600
4.6000
4.3600
4.6000
4.6000
139,200
Jun 23, 2026
4.4000
4.5600
4.3600
4.5600
4.5600
109,400
Jun 22, 2026
4.6800
4.8000
4.2800
4.4800
4.4800
75,475
Jun 18, 2026
4.5600
4.6400
4.4000
4.6400
4.6400
101,450
Jun 17, 2026
4.6400
4.8000
4.5600
4.7600
4.7600
84,425
Jun 16, 2026
4.2400
4.6400
4.2400
4.6400
4.6400
52,700
Jun 15, 2026
4.0000
4.5600
4.0000
4.5600
4.5600
83,900
Jun 12, 2026
4.0000
4.3200
3.9200
4.3200
4.3200
77,600
Jun 11, 2026
4.1600
4.4800
4.1200
4.2000
4.2000
52,800
Jun 10, 2026
4.2400
4.5200
4.2400
4.2800
4.2800
50,200
Jun 9, 2026
4.3200
4.4800
4.2000
4.4400
4.4400
90,900
Jun 8, 2026
3.8800
4.5200
3.8800
4.5200
4.5200
75,800
Jun 5, 2026
4.1200
4.4800
3.3200
4.4800
4.4800
143,875
Jun 4, 2026
4.0800
4.2400
4.0800
4.2400
4.2400
50,650
Jun 3, 2026
4.2400
4.2400
3.8800
4.2000
4.2000
53,025
Jun 2, 2026
4.1600
4.8000
3.9200
4.8000
4.8000
53,900
Jun 1, 2026
4.4800
4.4800
3.8400
4.1600
4.1600
55,575
May 29, 2026
4.7600
5.2400
4.6800
4.7600
4.7600
75,600
May 28, 2026
4.6000
4.8400
4.5600
4.8400
4.8400
67,100
May 27, 2026
4.3600
4.6400
4.3200
4.6400
4.6400
77,800
May 26, 2026
4.3600
4.4400
4.3200
4.4400
4.4400
98,100
May 22, 2026
4.6000
4.8800
4.4800
4.6400
4.6400
73,750
May 21, 2026
4.4000
4.7600
4.4000
4.7600
4.7600
64,250
May 20, 2026
4.4800
4.6800
4.4800
4.6800
4.6800
49,525
May 19, 2026
4.2000
4.4800
4.2000
4.4800
4.4800
61,625
May 18, 2026
4.3200
4.3600
4.2400
4.2400
4.2400
3,075
May 15, 2026
4.2400
4.5200
4.2400
4.3200
4.3200
72,000
May 14, 2026
4.2400
4.4800
4.2400
4.4000
4.4000
59,625
May 13, 2026
4.3600
4.4800
4.2400
4.4800
4.4800
76,850
May 12, 2026
4.2400
4.5600
4.2000
4.5600
4.5600
72,675
May 11, 2026
4.2400
4.4000
4.2000
4.3600
4.3600
97,050
May 8, 2026
4.1600
4.3200
4.1600
4.2800
4.2800
96,650
May 7, 2026
4.2000
4.5600
4.0800
4.5600
4.5600
67,600
May 6, 2026
4.4000
4.5600
4.1600
4.2400
4.2400
109,950
May 5, 2026
4.2400
4.5200
4.2000
4.4000
4.4000
83,575
May 4, 2026
4.1200
4.2400
3.9600
4.2400
4.2400
92,500
May 1, 2026
4.0000
4.1600
3.9600
4.1200
4.1200
91,375
Apr 30, 2026
4.1200
4.1600
3.9600
4.1200
4.1200
72,900
Apr 29, 2026
4.0400
4.1200
3.9600
4.0800
4.0800
80,075
Apr 28, 2026
4.3200
4.5200
4.0800
4.2800
4.2800
77,350
Apr 27, 2026
4.3600
4.4800
4.2000
4.4400
4.4400
77,800
Apr 24, 2026
4.1200
4.5200
4.0400
4.5200
4.5200
67,275
Apr 23, 2026
4.2000
4.2400
4.1200
4.1200
4.1200
33,925
Apr 22, 2026
4.1200
4.4000
4.1200
4.3600
4.3600
31,950
Apr 21, 2026
4.1600
4.2400
4.0800
4.0800
4.0800
31,775
Apr 20, 2026
4.0000
4.4000
4.0000
4.4000
4.4000
41,225
Apr 17, 2026
4.0400
4.5200
4.0400
4.4000
4.4000
72,650
Apr 16, 2026
4.1200
4.3600
4.1200
4.2800
4.2800
63,225
Apr 15, 2026
4.1200
4.4400
4.0800
4.2400
4.2400
57,550
Apr 14, 2026
4.0000
4.3600
4.0000
4.3200
4.3200
58,375
Apr 13, 2026
4.2400
4.2800
4.0000
4.2000
4.2000
30,650
Apr 10, 2026
4.2800
4.3600
4.1200
4.3200
4.3200
57,775
Apr 9, 2026
4.1200
4.3200
4.1200
4.2400
4.2400
32,175
Apr 8, 2026
4.0800
4.4400
3.9600
4.2000
4.2000
41,275
Apr 7, 2026
4.2400
4.2400
4.0000
4.1200
4.1200
39,850
Apr 6, 2026
3.6800
4.4000
3.6800
4.2400
4.2400
71,750
Apr 2, 2026
3.9200
4.1200
3.8000
4.1200
4.1200
53,875
Apr 1, 2026
4.0400
4.0400
3.9600
4.0000
4.0000
65,825
Mar 31, 2026
3.8000
4.1200
3.8000
4.0400
4.0400
44,775
Mar 30, 2026
3.6400
3.8400
3.5200
3.8400
3.8400
72,800
Mar 27, 2026
3.4800
3.7200
3.4800
3.7200
3.7200
63,075
Mar 26, 2026
3.4400
3.5600
3.4400
3.5600
3.5600
54,225
Mar 25, 2026
3.6400
3.6400
3.4800
3.5600
3.5600
21,550
Mar 24, 2026
3.4800
3.6400
3.4400
3.6400
3.6400
55,100
Mar 23, 2026
3.4000
3.6000
3.2800
3.6000
3.6000
75,125
Mar 20, 2026
3.4400
3.6400
3.3200
3.5200
3.5200
69,975
Mar 19, 2026
3.5600
4.0400
3.4400
3.6400
3.6400
101,075
Mar 18, 2026
3.7600
3.8800
3.6800
3.8400
3.8400
31,650
Mar 17, 2026
3.8800
4.0400
3.8000
3.9600
3.9600
54,850
Mar 16, 2026
4.1200
4.1200
3.7600
3.9200
3.9200
85,175
Mar 13, 2026
4.2800
4.2800
4.1200
4.1600
4.1600
87,850
Mar 12, 2026
4.2800
4.4000
4.2800
4.4000
4.4000
136,400
Mar 11, 2026
4.4400
4.7600
4.3200
4.4000
4.4000
88,625
Mar 10, 2026
4.6000
4.6000
4.2800
4.4800
4.4800
113,275
Mar 9, 2026
4.2800
4.4800
4.2400
4.4400
4.4400
102,575
Mar 6, 2026
4.3600
4.5600
4.3600
4.4000
4.4000
99,550
Mar 5, 2026
4.2400
4.4800
4.2400
4.4400
4.4400
68,125
Mar 4, 2026
4.3600
4.5200
4.2400
4.4800
4.4800
118,900
Mar 3, 2026
4.5200
4.5200
4.2400
4.4800
4.4800
77,575
Mar 2, 2026
4.8000
5.0000
4.3200
4.5200
4.5200
144,100
Feb 27, 2026
4.4000
4.8000
4.4000
4.6000
4.6000
79,950
Feb 26, 2026
4.3600
4.5600
4.2000
4.5200
4.5200
99,500
Feb 25, 2026
4.5200
4.5600
4.3600
4.4000
4.4000
60,050
Feb 24, 2026
4.4800
4.5600
4.3200
4.5600
4.5600
93,450
Feb 23, 2026
4.5200
4.9600
4.4800
4.5600
4.5600
83,675
Feb 20, 2026
4.7600
4.8000
4.5200
4.5200
4.5200
12,875
Feb 19, 2026
4.7200
4.9600
4.6400
4.9200
4.9200
73,950
Feb 18, 2026
4.5200
4.9200
4.4400
4.8000
4.8000
86,625
Feb 17, 2026
4.6400
5.0000
4.4800
4.4800
4.4800
30,275
Feb 13, 2026
4.7200
5.1600
4.5200
5.0400
5.0400
104,175
Feb 12, 2026
4.6400
4.7600
4.4800
4.7600
4.7600
92,750
Feb 11, 2026
4.7200
4.8400
4.4800
4.7600
4.7600
165,000
Feb 10, 2026
5.1200
5.1200
4.6400
4.7600
4.7600
129,475
Feb 9, 2026
4.5200
5.0400
4.4800
4.7200
4.7200
116,775
Feb 6, 2026
4.7200
4.8400
4.3600
4.6800
4.6800
74,425
Feb 5, 2026
4.5600
4.5600
4.3200
4.4400
4.4400
118,050
Feb 4, 2026
4.7600
4.8800
4.4800
4.8400
4.8400
39,350
Feb 3, 2026
4.8400
4.9600
4.6400
4.8800
4.8800
68,075
Feb 2, 2026
4.6000
4.9200
4.2800
4.8400
4.8400
96,275
Jan 30, 2026
4.7600
5.0400
4.4000
4.7200
4.7200
94,950
Jan 29, 2026
5.6000
5.6000
4.9600
5.0400
5.0400
193,650
Jan 28, 2026
5.6000
6.0000
5.4400
5.4400
5.4400
110,800
Jan 27, 2026
5.8000
6.2400
5.5200
5.8400
5.8400
148,125
Jan 26, 2026
6.3600
6.4000
5.4400
6.0400
6.0400
272,775
Jan 23, 2026
5.1600
6.5600
5.1600
6.2800
6.2800
201,150
Jan 22, 2026
5.2800
5.7600
5.2000
5.4000
5.4000
61,800
Jan 21, 2026
5.3200
5.4400
5.2400
5.3600
5.3600
47,350
Jan 20, 2026
5.0400
5.6000
5.0400
5.4400
5.4400
56,800
Jan 16, 2026
5.6400
5.6400
4.9200
5.2400
5.2400
77,850
Jan 15, 2026
4.4400
5.4800
4.4400
5.4000
5.4000
145,500
Jan 14, 2026
4.8000
4.8000
4.4800
4.7200
4.7200
86,050
Jan 13, 2026
4.9600
4.9600
4.6400
4.8400
4.8400
41,075
Jan 12, 2026
4.4400
4.9600
4.4400
4.9600
4.9600
112,125
Jan 9, 2026
4.4000
4.5600
4.4000
4.4000
4.4000
3,225
Jan 8, 2026
4.6400
4.7200
4.4800
4.6400
4.6400
59,250
Jan 7, 2026
4.6000
4.8800
4.6000
4.8800
4.8800
73,625
Jan 6, 2026
4.5200
5.0000
4.4400
4.7600
4.7600
139,725
Jan 5, 2026
4.4400
4.5600
4.3200
4.5600
4.5600
199,700
Jan 2, 2026
4.4800
4.5200
4.3200
4.4800
4.4800
102,275
Dec 31, 2025
4.3600
4.5600
4.2800
4.5600
4.5600
74,800
Dec 30, 2025
4.5200
4.5600
4.2400
4.4800
4.4800
85,250
Dec 29, 2025
4.8000
5.0000
4.2400
4.4800
4.4800
69,325
Dec 26, 2025
4.6400
5.1200
4.6400
5.1200
5.1200
4,950
Dec 24, 2025
4.4000
4.4000
4.1600
4.4000
4.4000
31,500
Dec 23, 2025
4.1600
4.4000
3.9600
4.4000
4.4000
81,875
Dec 22, 2025
4.0000
4.2800
4.0000
4.2000
4.2000
71,275
Dec 19, 2025
3.8800
4.0800
3.6400
4.0400
4.0400
59,725
Dec 18, 2025
3.5200
3.9600
3.5200
3.8800
3.8800
61,350
Dec 17, 2025
3.4400
3.7600
3.4000
3.6800
3.6800
86,950
Dec 16, 2025
3.4000
3.4000
3.2400
3.4000
3.4000
70,400
Dec 15, 2025
3.2000
3.4000
3.0400
3.4000
3.4000
85,400
Dec 12, 2025
3.2400
3.3600
3.2000
3.3600
3.3600
100,050
Dec 11, 2025
3.1200
3.3600
3.1200
3.2400
3.2400
54,675
Dec 10, 2025
3.2800
3.4400
3.1200
3.2000
3.2000
102,500
Dec 9, 2025
3.0800
3.3600
3.0800
3.3600
3.3600
55,700
Dec 8, 2025
3.6000
3.6000
3.1200
3.2000
3.2000
95,475
Dec 5, 2025
3.2000
3.6000
3.1600
3.6000
3.6000
76,150
Dec 4, 2025
3.3200
3.4000
3.2000
3.2000
3.2000
33,275
Dec 3, 2025
3.2400
3.4000
3.2400
3.3600
3.3600
2,950
Dec 2, 2025
3.2000
3.4000
3.2000
3.4000
3.4000
60,650
Dec 1, 2025
3.2800
3.3200
3.1200
3.3200
3.3200
30,100
Nov 28, 2025
3.3200
3.3200
3.2000
3.2000
3.2000
2,350
Nov 26, 2025
3.0800
3.2800
3.0800
3.0800
3.0800
52,700
Nov 25, 2025
3.1200
3.3600
3.0000
3.3600
3.3600
49,150
Nov 24, 2025
3.1600
3.2800
3.0400
3.1600
3.1600
28,175
Nov 21, 2025
3.2400
3.2800
3.1600
3.2800
3.2800
27,200
Nov 20, 2025
3.2800
3.4000
3.2000
3.4000
3.4000
47,475
Nov 19, 2025
3.3200
3.4000
3.1600
3.3600
3.3600
75,175
Nov 18, 2025
3.6400
3.6400
3.3200
3.5200
3.5200
40,100
Nov 17, 2025
3.7200
3.8000
3.5600
3.5600
3.5600
35,225
Nov 14, 2025
3.6000
3.8000
3.6000
3.8000
3.8000
34,575
Nov 13, 2025
3.6000
3.8000
3.6000
3.8000
3.8000
40,675
Nov 12, 2025
3.3200
3.8000
3.3200
3.8000
3.8000
20,725
Nov 11, 2025
3.6000
3.6400
3.4800
3.6000
3.6000
25,650
Nov 10, 2025
3.6800
3.6800
3.4400
3.6000
3.6000
45,700
Nov 7, 2025
3.5200
3.7200
3.5200
3.7200
3.7200
48,050
