GLDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	22.18	22.25	21.86	21.97	21.97	-0.55%	121,388
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
Aug 28, 2026	24.03	24.03	22.88	22.95	22.95	-3.96%	5,197
Aug 27, 2026	23.82	23.97	23.82	23.89	23.89	1.21%	1,772
Aug 26, 2026	23.70	23.70	23.60	23.61	23.61	-1.21%	731
Aug 25, 2026	23.65	23.93	23.65	23.90	23.90	0.17%	9,301
Aug 24, 2026	23.91	24.14	23.78	23.86	23.86	1.07%	1,427
Aug 21, 2026	23.41	23.69	23.40	23.60	23.60	3.45%	2,226
Aug 20, 2026	22.53	22.82	22.51	22.82	22.82	3.54%	49,678
Aug 19, 2026	21.30	22.04	21.30	22.04	22.04	5.88%	4,965
Aug 18, 2026	21.00	21.00	20.81	20.81	20.81	-1.75%	6,732
Aug 17, 2026	21.00	21.23	21.00	21.18	21.18	1.71%	3,737
Aug 14, 2026	20.84	20.84	20.79	20.83	20.83	0.26%	2,958
Aug 13, 2026	20.93	21.00	20.77	20.77	20.77	-1.12%	13,303
Aug 12, 2026	21.13	21.13	21.01	21.01	21.01	0.67%	4,189
Aug 11, 2026	20.95	20.95	20.80	20.87	20.86	-0.81%	1,892
Aug 10, 2026	20.90	21.07	20.90	21.04	21.04	0.74%	3,557
Aug 7, 2026	21.02	21.02	20.80	20.88	20.88	2.24%	2,093
Aug 6, 2026	20.52	20.52	20.36	20.42	20.42	-0.41%	5,894
Aug 5, 2026	20.39	20.53	20.39	20.51	20.51	3.84%	1,827
Aug 4, 2026	19.74	19.78	19.67	19.75	19.75	1.26%	9,329
Aug 3, 2026	19.28	19.50	19.28	19.50	19.50	0.51%	3,250
Jul 31, 2026	19.41	19.45	19.33	19.41	19.41	-2.39%	22,306
Jul 30, 2026	19.76	19.88	19.76	19.88	19.88	1.99%	1,993
Jul 29, 2026	19.42	19.90	19.34	19.49	19.49	0.21%	181,725
Jul 28, 2026	19.38	19.54	19.34	19.45	19.45	-2.03%	7,271
Jul 27, 2026	19.71	19.85	19.71	19.85	19.85	1.37%	1,664
Jul 24, 2026	19.57	19.64	19.57	19.59	19.59	-0.01%	8,915
Jul 23, 2026	19.69	19.69	19.52	19.59	19.59	-2.72%	10,532
Jul 22, 2026	20.28	20.28	20.11	20.13	20.13	0.75%	10,390
Jul 21, 2026	19.88	20.00	19.87	19.99	19.99	2.78%	3,288
Jul 20, 2026	19.37	19.59	19.37	19.44	19.44	0.56%	4,925
Jul 17, 2026	19.17	19.34	19.15	19.34	19.34	0.57%	16,804
Jul 16, 2026	19.29	19.35	19.17	19.23	19.23	-2.32%	13,866
Jul 15, 2026	19.77	19.83	19.57	19.68	19.68	-0.17%	3,475
Jul 14, 2026	19.76	19.78	19.68	19.72	19.72	2.68%	68,486
Jul 13, 2026	19.38	19.38	19.13	19.20	19.20	-3.05%	2,271
Jul 10, 2026	19.85	19.88	19.78	19.81	19.81	0.25%	7,424
Jul 9, 2026	19.66	19.80	19.66	19.76	19.75	1.57%	2,920
Jul 8, 2026	19.43	19.48	19.18	19.45	19.45	-2.07%	10,106