GLDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	79.71	79.74	78.64	79.19	79.19	-0.55%	7,048,349
Oct 30, 2025	78.57	79.69	78.44	79.63	79.63	1.97%	6,805,451
Oct 29, 2025	79.55	79.62	77.76	78.09	78.09	-0.38%	9,087,796
Oct 28, 2025	77.86	78.59	77.50	78.39	78.39	-0.73%	11,984,474
Oct 27, 2025	79.83	79.95	78.61	78.97	78.97	-2.78%	11,161,612
Oct 24, 2025	81.45	81.93	81.11	81.23	81.23	-0.32%	6,509,254
Oct 23, 2025	82.08	82.23	81.47	81.49	81.49	0.36%	7,932,089
Oct 22, 2025	80.21	81.42	79.39	81.20	81.20	-0.15%	14,739,265
Oct 21, 2025	83.18	83.66	80.81	81.32	81.32	-6.19%	20,825,708
Oct 20, 2025	85.51	86.75	84.98	86.69	86.69	3.57%	10,276,929
Oct 17, 2025	85.44	85.47	82.88	83.70	83.70	-1.85%	28,385,375
Oct 16, 2025	84.16	85.37	83.32	85.28	85.28	2.29%	11,471,866
Oct 15, 2025	83.04	83.42	82.74	83.37	83.37	1.70%	7,648,754
Oct 14, 2025	81.36	82.26	81.30	81.98	81.98	0.76%	6,633,408
Oct 13, 2025	81.01	81.51	80.81	81.36	81.36	2.42%	4,953,225
Oct 10, 2025	79.07	79.65	78.62	79.44	79.44	1.04%	8,258,342
Oct 9, 2025	80.27	80.29	78.07	78.62	78.62	-1.84%	16,480,676
Oct 8, 2025	79.93	80.36	79.72	80.09	80.09	1.61%	8,281,041
Oct 7, 2025	78.85	79.02	78.43	78.82	78.82	0.55%	6,593,158
Oct 6, 2025	77.87	78.60	77.75	78.39	78.39	1.91%	5,529,796
Oct 3, 2025	76.85	77.04	76.55	76.92	76.92	0.79%	6,644,827
Oct 2, 2025	77.07	77.13	75.60	76.32	76.32	-0.31%	10,056,344
Oct 1, 2025	76.63	76.79	76.33	76.56	76.56	0.14%	5,531,025
Sep 30, 2025	75.56	76.47	75.49	76.45	76.45	0.83%	4,890,150
Sep 29, 2025	75.67	75.90	75.57	75.82	75.82	1.65%	4,442,511
Sep 26, 2025	74.40	74.91	74.29	74.59	74.59	0.57%	3,938,688
Sep 25, 2025	74.07	74.39	73.68	74.17	74.17	0.43%	4,288,041
Sep 24, 2025	74.59	74.61	73.60	73.85	73.85	-0.93%	4,329,780
Sep 23, 2025	74.91	75.04	74.29	74.54	74.54	0.44%	5,811,450
Sep 22, 2025	73.72	74.22	73.54	74.21	74.21	1.73%	4,183,802
Sep 19, 2025	72.38	72.97	72.35	72.95	72.95	1.04%	3,454,708
Sep 18, 2025	72.34	72.34	71.81	72.20	72.20	-0.40%	9,390,912
Sep 17, 2025	72.82	73.40	72.18	72.49	72.49	-0.79%	11,617,189
Sep 16, 2025	73.15	73.32	72.84	73.07	73.07	0.25%	6,407,705
Sep 15, 2025	72.35	72.98	72.32	72.89	72.89	1.01%	2,821,410
Sep 12, 2025	72.25	72.36	72.11	72.16	72.16	0.22%	4,152,779
Sep 11, 2025	71.70	72.10	71.63	72.00	72.00	-0.17%	3,177,913
Sep 10, 2025	72.22	72.38	71.98	72.12	72.12	0.35%	3,461,705
Sep 9, 2025	72.48	72.76	71.81	71.87	71.87	-0.19%	6,500,365
Sep 8, 2025	71.76	72.20	71.68	72.01	72.01	1.17%	4,348,135
Sep 5, 2025	70.88	71.28	70.75	71.18	71.18	1.30%	3,311,609
Sep 4, 2025	70.34	70.45	69.98	70.27	70.27	-0.44%	4,722,212
Sep 3, 2025	70.50	70.86	70.28	70.58	70.58	0.76%	2,815,251
Sep 2, 2025	69.01	70.10	68.88	70.05	70.05	2.41%	5,010,381
Aug 29, 2025	67.66	68.40	67.66	68.40	68.40	0.97%	2,444,489
Aug 28, 2025	67.38	67.76	67.34	67.74	67.74	0.73%	1,532,641
Aug 27, 2025	66.97	67.29	66.84	67.25	67.25	0.19%	1,680,862
Aug 26, 2025	66.81	67.14	66.73	67.12	67.12	0.72%	2,138,760
Aug 25, 2025	66.62	66.85	66.60	66.64	66.64	-0.22%	1,350,921
Aug 22, 2025	65.92	66.89	65.91	66.79	66.79	1.04%	2,872,299