GLDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	51.82	52.14	51.77	51.98	51.98	1.05%	3,914,107
Dec 19, 2024	51.42	51.52	51.25	51.44	51.44	0.14%	1,718,718
Dec 18, 2024	52.29	52.31	51.26	51.37	51.37	-1.91%	4,461,760
Dec 17, 2024	52.34	52.49	52.20	52.37	52.37	-0.36%	1,679,794
Dec 16, 2024	52.66	52.69	52.48	52.56	52.56	0.19%	1,349,876
Dec 13, 2024	52.73	52.78	52.43	52.46	52.46	-1.21%	2,516,682
Dec 12, 2024	53.19	53.27	52.98	53.10	53.10	-1.39%	3,218,613
Dec 11, 2024	53.52	53.92	53.43	53.85	53.85	0.96%	4,654,309
Dec 10, 2024	53.20	53.41	53.19	53.34	53.34	1.29%	1,546,435
Dec 9, 2024	52.86	53.04	52.64	52.66	52.66	0.98%	1,766,926
Dec 6, 2024	52.11	52.33	52.02	52.15	52.15	0.04%	1,583,709
Dec 5, 2024	52.41	52.45	51.97	52.13	52.13	-0.70%	2,177,369
Dec 4, 2024	52.56	52.65	52.45	52.50	52.50	0.31%	3,473,816
Dec 3, 2024	52.56	52.61	52.22	52.34	52.34	0.17%	1,777,289
Dec 2, 2024	52.47	52.49	52.18	52.25	52.25	-0.85%	2,474,018
Nov 29, 2024	52.63	52.75	52.52	52.70	52.70	0.88%	895,641
Nov 27, 2024	52.55	52.62	52.19	52.24	52.24	0.19%	8,170,511
Nov 26, 2024	52.08	52.17	51.84	52.14	52.14	0.19%	2,669,953
Nov 25, 2024	52.43	52.44	51.82	52.04	52.04	-2.95%	4,079,212
Nov 22, 2024	53.26	53.73	53.19	53.62	53.62	1.30%	1,980,762
Nov 21, 2024	52.85	52.96	52.71	52.93	52.93	0.84%	2,368,636
Nov 20, 2024	52.31	52.62	52.25	52.49	52.49	0.59%	2,283,253
Nov 19, 2024	52.09	52.21	51.94	52.18	52.18	0.89%	1,877,470
Nov 18, 2024	51.59	51.81	51.59	51.72	51.72	1.89%	2,103,573
Nov 15, 2024	50.98	51.03	50.71	50.76	50.76	-0.18%	2,981,996
Nov 14, 2024	50.77	51.06	50.67	50.85	50.85	-0.29%	3,451,986
Nov 13, 2024	51.79	51.81	50.98	51.00	51.00	-1.01%	7,062,726
Nov 12, 2024	51.77	51.85	51.37	51.52	51.52	-0.85%	3,809,787
Nov 11, 2024	52.07	52.07	51.73	51.96	51.96	-2.35%	4,183,956
Nov 8, 2024	53.44	53.50	53.16	53.21	53.21	-0.67%	4,789,182
Nov 7, 2024	53.27	53.68	53.23	53.57	53.57	1.63%	3,779,999
Nov 6, 2024	52.69	53.07	52.55	52.71	52.71	-3.04%	5,955,420
Nov 5, 2024	54.45	54.49	54.16	54.36	54.36	0.22%	1,740,170
Nov 4, 2024	54.34	54.41	54.13	54.24	54.24	0.13%	1,668,934
Nov 1, 2024	54.57	54.68	54.16	54.17	54.17	-0.40%	2,787,007
Oct 31, 2024	54.83	54.83	54.11	54.39	54.39	-1.52%	3,920,684
Oct 30, 2024	55.09	55.29	54.90	55.23	55.23	0.53%	3,204,800
Oct 29, 2024	54.59	54.98	54.54	54.94	54.94	1.09%	8,097,483
Oct 28, 2024	54.28	54.41	54.26	54.35	54.35	-	2,228,200
Oct 25, 2024	54.07	54.39	54.01	54.35	54.35	0.26%	2,218,055
Oct 24, 2024	54.34	54.35	53.93	54.21	54.21	0.72%	2,276,785
Oct 23, 2024	54.30	54.31	53.68	53.82	53.82	-1.19%	2,731,959
Oct 22, 2024	54.29	54.48	54.17	54.47	54.47	1.06%	3,664,385
Oct 21, 2024	54.22	54.31	53.79	53.90	53.90	-	3,210,676
Oct 18, 2024	53.64	53.93	53.61	53.90	53.90	1.05%	1,495,997
Oct 17, 2024	53.15	53.43	53.12	53.34	53.34	0.62%	2,209,849
Oct 16, 2024	53.13	53.21	52.85	53.01	53.01	0.47%	2,213,858
Oct 15, 2024	52.54	52.89	52.45	52.76	52.76	0.36%	3,765,632
Oct 14, 2024	52.58	52.73	52.40	52.57	52.57	-0.11%	1,581,964
Oct 11, 2024	52.46	52.74	52.44	52.63	52.63	1.04%	2,183,601
Oct 10, 2024	51.86	52.12	51.81	52.09	52.09	0.75%	2,847,060
Oct 9, 2024	51.72	51.87	51.62	51.70	51.70	-0.54%	2,162,068
Oct 8, 2024	52.29	52.34	51.62	51.98	51.98	-0.76%	5,953,206
Oct 7, 2024	52.46	52.51	52.30	52.38	52.38	-0.30%	1,967,444
Oct 4, 2024	52.55	52.91	52.35	52.54	52.54	-0.21%	3,306,816
Oct 3, 2024	52.49	52.75	52.26	52.65	52.65	-0.06%	3,702,411
Oct 2, 2024	52.68	52.78	52.34	52.68	52.68	-0.02%	2,447,572
Oct 1, 2024	52.60	52.97	52.56	52.69	52.69	1.07%	14,280,903
Sep 30, 2024	52.34	52.35	52.02	52.13	52.13	-0.82%	3,661,356
Sep 27, 2024	52.84	52.92	52.38	52.56	52.56	-0.77%	4,529,675
Sep 26, 2024	52.86	53.05	52.60	52.97	52.97	0.49%	4,478,711
Sep 25, 2024	52.81	52.85	52.51	52.71	52.71	-0.11%	7,474,853
Sep 24, 2024	52.18	52.80	52.15	52.77	52.77	1.38%	3,448,800
Sep 23, 2024	52.12	52.22	52.03	52.05	52.05	0.21%	3,396,217
Sep 20, 2024	51.72	52.04	51.58	51.94	51.94	1.27%	3,898,853
Sep 19, 2024	51.09	51.37	50.91	51.29	51.29	1.52%	3,168,364
Sep 18, 2024	51.09	51.53	50.48	50.52	50.52	-0.75%	9,977,961
Sep 17, 2024	51.07	51.18	50.75	50.90	50.90	-0.55%	2,572,443
Sep 16, 2024	51.21	51.31	51.06	51.18	51.18	-0.02%	1,791,594
Sep 13, 2024	51.07	51.25	50.99	51.19	51.19	0.99%	2,755,806
Sep 12, 2024	50.32	50.70	50.28	50.69	50.69	1.79%	3,759,896
Sep 11, 2024	49.70	49.94	49.56	49.80	49.80	-0.16%	2,944,541
Sep 10, 2024	49.83	49.91	49.56	49.88	49.88	0.46%	2,431,208
Sep 9, 2024	49.60	49.67	49.41	49.65	49.65	0.36%	2,408,041
Sep 6, 2024	49.71	49.90	49.24	49.47	49.47	-0.72%	6,719,075
Sep 5, 2024	49.89	49.94	49.61	49.83	49.83	0.83%	2,620,968
Sep 4, 2024	49.28	49.55	49.19	49.42	49.42	0.08%	2,619,221
Sep 3, 2024	49.41	49.43	49.01	49.38	49.38	-0.42%	3,058,125
Aug 30, 2024	49.85	49.93	49.44	49.59	49.59	-0.72%	3,244,791
Aug 29, 2024	49.74	50.10	49.73	49.95	49.95	0.50%	2,385,763
Aug 28, 2024	49.75	49.75	49.48	49.70	49.70	-0.68%	1,952,785
Aug 27, 2024	49.68	50.06	49.66	50.04	50.04	0.28%	2,307,658
Aug 26, 2024	50.06	50.07	49.77	49.90	49.90	0.28%	2,331,675
Aug 23, 2024	49.55	49.90	49.43	49.76	49.76	1.14%	4,020,264
Aug 22, 2024	49.39	49.39	48.95	49.20	49.20	-1.17%	4,211,075
Aug 21, 2024	49.67	49.93	49.43	49.78	49.78	-0.12%	3,781,534
Aug 20, 2024	50.12	50.18	49.57	49.84	49.84	0.36%	11,265,928
Aug 19, 2024	49.35	49.71	49.26	49.66	49.66	-0.10%	4,663,259
Aug 16, 2024	49.31	49.73	49.11	49.71	49.71	2.18%	4,568,424
Aug 15, 2024	48.56	48.78	48.26	48.65	48.65	0.33%	5,213,763
Aug 14, 2024	48.58	48.77	48.32	48.49	48.49	-0.84%	4,813,595
Aug 13, 2024	48.91	49.07	48.79	48.90	48.90	-0.12%	3,699,337
Aug 12, 2024	48.49	49.00	48.45	48.96	48.96	1.68%	3,365,866
Aug 9, 2024	48.19	48.30	47.99	48.15	48.15	0.25%	2,977,816
Aug 8, 2024	47.76	48.08	47.71	48.03	48.03	1.56%	4,166,779
Aug 7, 2024	47.59	47.66	47.25	47.29	47.29	-0.08%	2,840,607
Aug 6, 2024	47.49	47.62	47.20	47.33	47.33	-0.82%	4,123,248
Aug 5, 2024	47.30	47.82	47.22	47.72	47.72	-1.24%	8,821,107
Aug 2, 2024	48.88	49.04	47.78	48.32	48.32	-0.17%	7,958,687
Aug 1, 2024	48.62	48.78	48.25	48.40	48.40	-0.35%	4,905,979