U.S. Markets closed

Pershing Gold Corporation (PGLC)


NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
2.82-0.10 (-3.42%)
At close: 4:00PM EDT
People also watch
GSVASMMDRPFGGTCFBTG
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 20172.922.942.802.822.8272,600
Jun 26, 20172.842.922.802.922.9259,300
Jun 23, 20172.792.892.792.862.8665,100
Jun 22, 20172.802.902.792.802.8070,600
Jun 21, 20172.772.802.752.792.7948,700
Jun 20, 20172.752.782.652.772.7745,500
Jun 19, 20172.792.802.732.752.75101,500
Jun 16, 20172.772.832.772.802.8037,600
Jun 15, 20172.832.842.782.802.8049,200
Jun 14, 20172.912.932.832.842.8476,700
Jun 13, 20172.902.932.852.892.8962,100
Jun 12, 20172.852.902.802.882.8872,900
Jun 09, 20172.852.902.792.852.8576,800
Jun 08, 20173.033.062.852.912.91194,100
Jun 07, 20172.913.102.893.043.04344,400
Jun 06, 20172.912.942.872.892.8974,600
Jun 05, 20172.902.942.852.892.8967,800
Jun 02, 20172.732.822.722.822.8251,000
Jun 01, 20172.752.802.712.722.7253,900
May 31, 20172.822.872.752.752.7551,300
May 30, 20172.862.872.812.832.8325,000
May 26, 20172.852.872.852.862.8637,000
May 25, 20172.852.862.802.822.8249,200
May 24, 20172.852.872.842.852.8542,900
May 23, 20172.872.902.862.862.8621,700
May 22, 20172.882.902.862.882.8839,300
May 19, 20172.892.912.852.902.9040,100
May 18, 20172.912.932.842.882.8825,800
May 17, 20172.882.932.862.892.8954,500
May 16, 20172.872.882.772.782.7871,200
May 15, 20172.872.892.852.872.8764,000
May 12, 20172.822.892.822.862.8647,900
May 11, 20172.772.842.752.822.8268,400
May 10, 20172.652.742.632.742.7429,900
May 09, 20172.662.702.612.652.6548,600
May 08, 20172.692.782.652.672.6737,300
May 05, 20172.632.762.602.642.6450,000
May 04, 20172.702.732.642.642.64125,800
May 03, 20172.752.752.702.732.7341,700
May 02, 20172.742.782.742.752.7532,900
May 01, 20172.802.802.692.752.75105,900
Apr 28, 20172.772.832.772.802.8070,400
Apr 27, 20172.852.872.802.802.8059,100
Apr 26, 20172.822.872.802.852.85119,000
Apr 25, 20172.822.822.772.792.7990,000
Apr 24, 20172.842.902.792.832.8350,000
Apr 21, 20172.832.842.802.812.8154,200
Apr 20, 20172.832.872.802.802.80109,900
Apr 19, 20172.882.892.802.822.82118,900
Apr 18, 20172.902.902.782.882.88164,300
Apr 17, 20172.872.932.852.872.8735,600
Apr 13, 20172.923.002.872.872.8779,400
Apr 12, 20172.862.902.842.892.8978,600
Apr 11, 20172.902.902.822.832.83116,500
Apr 10, 20172.932.932.862.872.8765,800
Apr 07, 20172.952.982.922.932.9357,600
Apr 06, 20172.942.962.872.932.9334,800
Apr 05, 20172.943.042.852.932.93107,200
Apr 04, 20172.872.952.812.932.93188,800
Apr 03, 20172.852.892.802.852.8594,000
Mar 31, 20172.852.892.812.842.8464,900
Mar 30, 20172.842.892.792.852.8592,500
Mar 29, 20172.812.892.802.832.8351,900
Mar 28, 20172.872.872.802.812.8198,300
Mar 27, 20172.932.932.862.892.89149,000
Mar 24, 20172.922.922.852.892.89164,800
Mar 23, 20172.992.992.902.922.9287,400
Mar 22, 20173.003.012.952.962.9671,800
Mar 21, 20172.983.022.952.992.99147,800
Mar 20, 20172.993.002.902.992.9958,300
Mar 17, 20172.993.002.902.982.9885,400
Mar 16, 20173.003.042.912.982.9878,400
Mar 15, 20172.963.002.912.982.9878,100
Mar 14, 20173.003.042.902.962.9677,600
Mar 13, 20172.933.052.833.003.00195,300
Mar 10, 20172.882.972.782.922.92185,000
Mar 09, 20172.892.922.882.882.8895,400
Mar 08, 20172.893.072.862.882.88128,400
Mar 07, 20172.932.932.672.892.89333,000
Mar 06, 20173.033.052.912.962.96201,400
Mar 03, 20173.093.103.023.043.0496,700
Mar 02, 20173.123.183.023.053.05106,700
Mar 01, 20173.153.233.123.163.1692,800
Feb 28, 20173.203.253.143.203.20164,600
Feb 27, 20173.303.303.103.173.17121,000
Feb 24, 20173.253.333.173.223.22340,000
Feb 23, 20173.133.153.063.103.10127,200
Feb 22, 20173.103.123.063.093.09138,600
Feb 21, 20173.153.183.083.083.08167,900
Feb 17, 20173.173.213.153.203.2089,000
Feb 16, 20173.253.253.173.203.2081,500
Feb 15, 20173.263.283.213.253.2559,600
Feb 14, 20173.273.273.223.263.2677,900
Feb 13, 20173.313.323.243.293.2993,200
Feb 10, 20173.303.353.283.343.34161,200
Feb 09, 20173.393.403.293.343.3499,300
Feb 08, 20173.383.393.313.383.38172,200
Feb 07, 20173.353.393.313.363.36113,400
Feb 06, 20173.333.393.313.373.37214,700
Feb 03, 20173.243.333.243.293.29205,000
*Close price adjusted for dividends and splits.
Loading more data...