$4.37 +0.03 (%) Pershing Gold Corporation - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGLC historical data

Date Open High Low Close Volume
8/28/20154.334.454.304.3739,862
8/27/20154.504.814.264.3426,651
8/26/20154.424.944.234.3152,086
8/25/20154.754.884.504.5227,534
8/24/20154.945.004.604.6946,428
8/21/20154.925.004.924.9726,617
8/20/20155.105.134.794.9289,026
8/19/20155.255.275.055.1513,668
8/18/20155.355.355.235.308,480
8/17/20155.475.505.225.3518,977
8/14/20155.245.485.205.4830,078
8/13/20155.105.295.035.2918,123
8/12/20155.275.274.845.0946,482
8/11/20155.205.204.965.2035,246
8/10/20155.195.195.005.0548,079
8/7/20154.935.204.545.07156,765
8/6/20154.734.954.714.719,883
8/5/20154.974.974.754.7534,207
8/4/20155.165.244.805.0725,804
8/3/20155.005.104.955.0921,005
7/31/20155.005.184.904.9310,695
7/30/20155.005.194.655.0060,502
7/29/20154.754.904.614.9043,383
7/28/20154.454.794.304.6862,611
7/27/20154.314.484.004.3796,544
7/24/20154.404.403.604.31338,392
7/23/20154.754.754.154.30119,613
7/22/20154.804.904.414.72109,301
7/21/20154.905.204.704.8739,681
7/20/20155.575.574.854.9765,268
7/17/20155.695.845.505.5326,833
7/16/20155.805.895.755.8112,344
7/15/20155.755.855.565.8125,517
7/14/20155.445.725.445.6415,395
7/13/20155.955.955.445.5528,568
7/10/20155.855.855.595.6436,673
7/9/20155.705.785.705.7119,622
7/8/20155.805.805.655.7020,652
7/7/20155.855.985.745.7641,489
7/6/20156.156.155.715.7935,987
6/29/20150.330.330.330.330
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!