GLDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	72.34	72.34	71.81	72.09	-	-0.55%	6,316,937
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
Aug 21, 2025	66.20	66.27	66.04	66.10	66.10	-0.33%	2,018,579
Aug 20, 2025	66.15	66.33	66.11	66.32	66.32	1.02%	1,860,058
Aug 19, 2025	65.97	66.12	65.64	65.65	65.65	-0.55%	2,352,270
Aug 18, 2025	66.20	66.22	65.94	66.01	66.01	-0.18%	5,748,718
Aug 15, 2025	66.11	66.23	66.00	66.13	66.13	0.08%	1,702,809
Aug 14, 2025	66.22	66.31	65.92	66.08	66.08	-0.62%	1,942,326
Aug 13, 2025	66.49	66.74	66.33	66.49	66.49	0.33%	1,843,101
Aug 12, 2025	66.29	66.50	65.96	66.27	66.27	-0.15%	3,772,275
Aug 11, 2025	66.33	66.58	66.15	66.37	66.37	-1.38%	5,041,969
Aug 8, 2025	67.17	67.41	66.86	67.30	67.30	-	6,179,126
Aug 7, 2025	67.05	67.32	66.81	67.30	67.30	0.79%	3,445,012
Aug 6, 2025	66.72	66.92	66.63	66.77	66.77	-0.21%	2,943,859
Aug 5, 2025	66.73	67.13	66.72	66.91	66.91	0.09%	2,753,087
Aug 4, 2025	66.83	67.03	66.74	66.85	66.85	0.59%	2,474,344
Aug 1, 2025	66.35	66.55	66.11	66.46	66.46	2.01%	4,377,928
Jul 31, 2025	65.50	65.50	65.13	65.15	65.15	0.65%	2,644,061
Jul 30, 2025	65.46	65.51	64.71	64.73	64.73	-1.70%	5,930,407
Jul 29, 2025	65.77	66.01	65.59	65.85	65.85	0.24%	2,554,050
Jul 28, 2025	65.91	65.92	65.38	65.69	65.69	-0.61%	2,640,560
Jul 25, 2025	66.18	66.29	65.84	66.09	66.09	-0.94%	2,188,329
Jul 24, 2025	66.49	66.86	66.45	66.72	66.72	-0.61%	1,938,307
Jul 23, 2025	67.52	67.72	66.96	67.13	67.13	-1.22%	4,343,853
Jul 22, 2025	67.64	67.99	67.43	67.96	67.96	0.97%	3,874,871
Jul 21, 2025	67.08	67.35	67.01	67.31	67.31	1.51%	2,380,665
Jul 18, 2025	66.51	66.51	66.29	66.31	66.31	0.30%	2,001,416
Jul 17, 2025	65.68	66.14	65.60	66.11	66.11	-0.26%	2,793,795
Jul 16, 2025	66.01	66.85	65.73	66.28	66.28	0.50%	8,318,594
Jul 15, 2025	66.17	66.38	65.75	65.95	65.95	-0.42%	2,551,946
Jul 14, 2025	66.46	66.52	66.16	66.23	66.23	-0.38%	2,095,035
Jul 11, 2025	66.39	66.70	66.32	66.48	66.48	0.99%	2,756,615
Jul 10, 2025	65.82	65.89	65.54	65.83	65.83	0.27%	2,898,706