GLDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	95.66	96.39	95.07	95.45	-	-2.32%	8,937,093
Feb 4, 2026	99.59	99.73	96.00	97.72	97.72	-0.15%	19,632,773
Feb 3, 2026	97.46	98.84	96.58	97.87	97.87	6.39%	21,645,332
Feb 2, 2026	93.46	94.90	91.00	91.99	91.99	-4.19%	34,678,057
Jan 30, 2026	100.40	101.20	92.74	96.01	96.01	-10.08%	72,332,818
Jan 29, 2026	109.70	109.74	100.90	106.77	106.77	0.31%	52,377,715
Jan 28, 2026	104.11	106.72	103.64	106.44	106.44	3.83%	35,807,572
Jan 27, 2026	100.15	102.58	99.90	102.51	102.51	2.45%	18,950,543
Jan 26, 2026	100.50	101.04	99.12	100.06	100.06	1.47%	21,914,292
Jan 23, 2026	97.76	98.76	97.64	98.61	98.61	1.33%	11,094,782
Jan 22, 2026	95.58	97.53	95.50	97.32	97.32	1.86%	13,485,429
Jan 21, 2026	96.19	96.44	94.12	95.54	95.54	1.49%	23,032,024
Jan 20, 2026	94.03	94.35	93.46	94.14	94.14	3.78%	11,336,054
Jan 16, 2026	91.04	91.46	89.81	90.71	90.71	-0.46%	11,558,886
Jan 15, 2026	91.09	91.52	91.03	91.13	91.13	-0.63%	4,925,383
Jan 14, 2026	91.74	91.91	91.05	91.71	91.71	1.04%	10,938,181
Jan 13, 2026	91.43	91.74	90.44	90.77	90.77	-0.14%	11,036,308
Jan 12, 2026	90.77	91.65	90.76	90.90	90.90	1.87%	7,898,104
Jan 9, 2026	88.94	89.41	88.66	89.23	89.23	0.73%	7,247,597
Jan 8, 2026	87.59	88.62	87.50	88.58	88.58	0.53%	4,866,402
Jan 7, 2026	87.97	88.45	87.57	88.11	88.11	-0.96%	8,034,283
Jan 6, 2026	88.43	89.01	88.34	88.96	88.96	1.09%	6,864,245
Jan 5, 2026	87.51	88.20	87.44	88.00	88.00	2.64%	5,507,141
Jan 2, 2026	86.46	86.50	85.30	85.74	85.74	0.43%	5,210,354
Dec 31, 2025	85.83	86.14	85.18	85.37	85.37	-0.62%	5,160,035
Dec 30, 2025	86.89	86.92	85.82	85.90	85.90	0.12%	5,483,291
Dec 29, 2025	86.90	86.90	85.17	85.80	85.80	-4.36%	14,158,329
Dec 26, 2025	89.80	90.07	89.28	89.71	89.71	1.14%	5,524,082
Dec 24, 2025	88.76	88.82	88.02	88.70	88.70	-0.35%	6,156,458
Dec 23, 2025	88.34	89.05	87.65	89.01	89.01	1.30%	5,274,078
Dec 22, 2025	87.63	87.94	87.34	87.87	87.87	2.29%	5,003,308
Dec 19, 2025	85.67	86.23	85.51	85.90	85.90	0.14%	5,868,759
Dec 18, 2025	85.75	86.57	85.26	85.78	85.78	-0.16%	6,954,290
Dec 17, 2025	85.68	86.09	85.52	85.92	85.92	0.82%	4,889,573
Dec 16, 2025	85.63	85.81	84.94	85.22	85.22	0.01%	3,756,525
Dec 15, 2025	85.63	85.81	84.83	85.21	85.21	0.13%	5,414,815
Dec 12, 2025	85.93	86.17	84.27	85.10	85.10	0.56%	5,819,199
Dec 11, 2025	83.74	84.82	83.64	84.63	84.63	1.07%	6,973,739
Dec 10, 2025	83.09	83.89	82.77	83.73	83.73	0.43%	4,385,003
Dec 9, 2025	83.01	83.56	82.94	83.37	83.37	0.47%	3,977,451
Dec 8, 2025	83.29	83.34	82.66	82.98	82.98	-0.25%	3,887,682
Dec 5, 2025	83.76	84.31	83.12	83.19	83.19	-0.17%	5,407,978
Dec 4, 2025	83.29	83.51	82.96	83.33	83.33	0.07%	3,311,132
Dec 3, 2025	83.60	83.96	83.04	83.27	83.27	-0.06%	4,385,866
Dec 2, 2025	83.70	83.72	82.43	83.32	83.32	-0.64%	6,844,853
Dec 1, 2025	84.08	84.08	83.53	83.86	83.86	0.48%	6,528,221
Nov 28, 2025	83.09	83.48	82.85	83.46	83.46	1.25%	4,486,795
Nov 26, 2025	82.01	82.58	81.89	82.43	82.43	0.78%	5,789,399
Nov 25, 2025	81.84	82.32	81.37	81.79	81.79	-0.02%	7,462,418
Nov 24, 2025	80.67	81.84	80.54	81.81	81.81	1.59%	5,976,182