GLDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	20.39	20.56	20.39	20.51	20.51	0.59%	954
Nov 6, 2026	20.31	20.43	20.25	20.39	20.39	-0.56%	11,724
Nov 5, 2026	21.08	21.08	20.51	20.51	20.51	-2.00%	37,418
Nov 4, 2026	20.57	20.96	20.57	20.93	20.93	4.28%	4,882
Nov 3, 2026	20.08	20.13	20.04	20.07	20.07	0.03%	205,545
Nov 2, 2026	20.20	20.20	20.04	20.06	20.06	1.31%	3,237
Oct 30, 2026	19.95	19.95	19.69	19.80	19.80	-4.85%	35,063
Oct 29, 2026	20.73	20.87	20.73	20.81	20.81	-1.62%	3,002
Oct 28, 2026	20.97	21.15	20.89	21.15	21.15	0.44%	8,955
Oct 27, 2026	20.93	21.07	20.91	21.06	21.06	1.24%	15,264
Oct 26, 2026	20.77	20.93	20.77	20.80	20.80	-0.77%	8,967
Oct 23, 2026	20.90	21.08	20.90	20.96	20.96	-0.67%	12,103
Oct 22, 2026	21.31	21.31	21.10	21.11	21.11	-3.72%	1,208
Oct 21, 2026	21.88	21.94	21.88	21.92	21.92	0.99%	1,602
Oct 20, 2026	21.52	21.77	21.52	21.71	21.71	0.39%	2,162
Oct 19, 2026	21.78	21.78	21.62	21.62	21.62	-0.32%	1,254
Oct 16, 2026	21.81	21.88	21.66	21.69	21.69	-0.63%	3,064
Oct 15, 2026	21.70	21.83	21.69	21.83	21.83	1.81%	2,984
Oct 14, 2026	21.58	21.73	21.40	21.44	21.44	-2.87%	8,407
Oct 13, 2026	22.17	22.17	22.07	22.07	22.07	-0.12%	1,245
Oct 12, 2026	22.17	22.17	22.06	22.10	22.10	-0.32%	2,567
Oct 9, 2026	22.17	22.31	22.17	22.17	22.17	1.56%	66,098
Oct 8, 2026	21.66	21.83	21.66	21.83	21.83	-0.89%	17,957
Oct 7, 2026	21.98	22.10	21.98	22.03	22.03	-2.61%	1,848
Oct 6, 2026	22.66	22.72	22.55	22.62	22.62	0.38%	4,675
Oct 5, 2026	22.62	22.62	22.42	22.53	22.53	0.78%	1,217
Oct 2, 2026	22.39	22.40	22.34	22.36	22.36	-0.86%	7,326
Oct 1, 2026	22.36	22.55	22.36	22.55	22.55	1.05%	3,372
Sep 30, 2026	22.44	22.45	22.28	22.32	22.32	-0.71%	1,850
Sep 29, 2026	22.53	22.53	22.29	22.48	22.48	0.95%	3,732
Sep 28, 2026	22.32	22.39	22.26	22.26	22.26	-3.52%	3,780
Sep 25, 2026	23.03	23.14	22.89	23.08	23.08	0.22%	17,071
Sep 24, 2026	23.00	23.03	22.91	23.02	23.02	-0.31%	65,051
Sep 23, 2026	23.30	23.30	23.07	23.10	23.10	-2.86%	3,206
Sep 22, 2026	23.46	23.82	23.46	23.78	23.78	0.45%	5,165
Sep 21, 2026	23.49	23.67	23.49	23.67	23.67	1.94%	3,490
Sep 18, 2026	23.03	23.29	23.03	23.22	23.22	3.42%	8,416
Sep 17, 2026	22.48	22.48	22.45	22.45	22.45	2.19%	1,180
Sep 16, 2026	22.18	22.25	21.86	21.97	21.97	-0.55%	121,389
Sep 15, 2026	22.21	22.21	22.01	22.09	22.09	-1.37%	17,727
Sep 14, 2026	22.26	22.53	22.26	22.40	22.40	-0.58%	4,422
Sep 11, 2026	22.69	22.97	22.44	22.53	22.53	0.95%	3,712
Sep 10, 2026	22.43	22.52	22.32	22.32	22.32	-2.59%	8,428
Sep 9, 2026	23.17	23.17	22.90	22.91	22.91	0.76%	2,201
Sep 8, 2026	22.93	22.93	22.70	22.73	22.73	-1.50%	12,924
Sep 4, 2026	22.91	23.08	22.91	23.08	23.08	-1.72%	3,605
Sep 3, 2026	23.00	23.51	22.99	23.49	23.49	4.01%	20,284
Sep 2, 2026	22.50	22.62	22.46	22.58	22.58	1.02%	3,164
Sep 1, 2026	22.67	22.67	22.27	22.35	22.35	-3.27%	2,196
Aug 31, 2026	22.97	23.11	22.97	23.11	23.11	0.70%	1,085