Interested in Gold Updates?
Receive the latest updates on the gold and silver markets.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Pershing Gold Corporation (PGLC)

$ 2.60   -0.10 (-3.70%) Volume: 63.04k 4:00 PM EST Dec 14, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/14/17 2.70 2.72 2.60 2.60 63,043 -0.10 -3.70% 2.60 167.23k 364
12/13/17 2.74 2.74 2.56 2.70 164,093 -0.055 -2.00% 2.70 437.51k 932
12/12/17 3.00 3.08 2.55 2.755 206,789 -0.245 -8.17% 2.755 568.62k 734
12/11/17 2.84 3.10 2.82 3.00 317,982 0.13 4.53% 3.00 946.81k 1,007
12/08/17 2.85 2.89 2.84 2.87 83,534 0.02 0.70% 2.87 239.62k 610
12/07/17 2.82 2.85 2.64 2.85 118,445 0.02 0.71% 2.85 332.69k 542
12/06/17 2.85 2.87 2.7862 2.83 136,270 -0.05 -1.74% 2.83 383.83k 616
12/05/17 2.85 2.90 2.781 2.88 89,954 0.00 0.00% 2.88 255.33k 379
12/04/17 2.78 2.93 2.78 2.88 67,520 0.07 2.49% 2.88 192.83k 281
12/01/17 2.80 2.8633 2.79 2.81 54,158 -0.02 -0.71% 2.81 152.39k 175
11/30/17 2.80 2.86 2.7666 2.83 97,922 0.03 1.07% 2.83 275.52k 376
11/29/17 2.81 2.8434 2.791 2.80 48,822 -0.01 -0.36% 2.80 137.44k 232
11/28/17 2.80 2.9544 2.771 2.81 97,908 0.05 1.81% 2.81 278.24k 423
11/27/17 2.78 2.7852 2.66 2.76 286,995 -0.02 -0.72% 2.76 779.97k 1,356
11/24/17 2.82 2.85 2.76 2.78 31,097 -0.04 -1.42% 2.78 86.92k 348
11/22/17 2.80 2.889 2.72 2.82 151,082 0.01 0.36% 2.82 419.69k 632
11/21/17 2.85 2.86 2.80 2.81 52,613 -0.02 -0.71% 2.81 148.66k 185
11/20/17 2.90 2.91 2.79 2.83 56,961 -0.08 -2.75% 2.83 161.77k 267
11/17/17 2.84 2.98 2.76 2.91 124,826 0.10 3.56% 2.91 358.55k 634
11/16/17 2.76 2.8442 2.75 2.81 77,798 0.03 1.08% 2.81 218.14k 602
11/15/17 2.76 2.899 2.76 2.78 136,160 -0.02 -0.71% 2.78 383.8k 415
11/14/17 2.87 2.87 2.79 2.80 114,878 -0.06 -2.10% 2.80 322.88k 203