GLDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	88.36	88.62	88.00	88.48	-	-1.61%	2,223,548
May 29, 2026	89.56	90.91	89.48	89.93	89.93	1.08%	3,943,443
May 28, 2026	87.61	89.33	87.39	88.97	88.97	1.04%	6,269,442
May 27, 2026	87.14	88.20	87.14	88.05	88.05	-1.30%	3,832,658
May 26, 2026	89.48	89.66	88.69	89.21	89.21	-	2,752,903
May 22, 2026	89.48	89.58	88.84	89.21	89.21	-0.73%	2,585,629
May 21, 2026	89.04	90.18	88.78	89.87	89.87	-0.10%	2,372,540
May 20, 2026	88.83	90.09	88.38	89.96	89.96	1.42%	3,384,897
May 19, 2026	88.90	89.32	88.35	88.70	88.70	-1.65%	2,578,034
May 18, 2026	90.47	90.70	89.67	90.19	90.19	0.23%	2,809,037
May 15, 2026	90.01	90.34	89.26	89.98	89.98	-2.29%	4,178,476
May 14, 2026	92.77	93.00	92.05	92.09	92.09	-0.74%	3,663,982
May 13, 2026	92.79	93.19	92.40	92.78	92.78	-0.58%	2,733,910
May 12, 2026	92.82	93.33	91.79	93.32	93.32	-0.39%	3,263,814
May 11, 2026	93.56	93.96	93.16	93.69	93.69	0.21%	2,644,259
May 8, 2026	93.54	93.99	93.05	93.49	93.49	0.47%	2,241,773
May 7, 2026	93.89	94.25	92.73	93.05	93.05	0.22%	3,197,324
May 6, 2026	92.67	93.33	92.57	92.85	92.85	3.02%	3,530,505
May 5, 2026	90.54	90.75	90.05	90.13	90.13	0.84%	2,035,161
May 4, 2026	90.27	90.67	89.07	89.38	89.38	-2.01%	4,147,914
May 1, 2026	90.81	92.21	90.76	91.21	91.21	-0.18%	3,568,256
Apr 30, 2026	91.66	91.70	91.11	91.37	91.37	1.56%	3,245,398
Apr 29, 2026	89.78	90.32	89.24	89.97	89.97	-1.04%	3,781,834
Apr 28, 2026	90.67	91.06	90.17	90.92	90.92	-1.85%	3,904,684
Apr 27, 2026	93.03	93.05	92.36	92.63	92.63	-0.76%	8,501,160
Apr 24, 2026	92.93	93.79	92.81	93.34	93.34	0.48%	1,964,997
Apr 23, 2026	93.56	93.80	92.28	92.89	92.89	-0.98%	3,470,346
Apr 22, 2026	94.00	94.20	93.48	93.81	93.81	1.33%	1,986,648
Apr 21, 2026	94.50	94.84	92.37	92.58	92.58	-2.81%	6,225,598
Apr 20, 2026	95.48	95.53	94.82	95.26	95.26	-0.81%	3,256,372
Apr 17, 2026	96.03	96.68	95.97	96.04	96.04	1.27%	3,965,529
Apr 16, 2026	95.28	95.44	94.40	94.84	94.84	-0.07%	3,144,128
Apr 15, 2026	95.41	95.59	94.73	94.91	94.91	-1.03%	3,671,420
Apr 14, 2026	94.66	95.91	94.59	95.90	95.90	2.20%	4,319,357
Apr 13, 2026	93.68	93.97	93.01	93.84	93.84	-0.39%	4,020,973
Apr 10, 2026	94.49	94.88	93.92	94.21	94.21	-0.18%	2,898,837
Apr 9, 2026	94.03	94.99	93.94	94.38	94.38	0.80%	3,582,191
Apr 8, 2026	94.80	94.88	92.95	93.63	93.63	0.63%	11,865,072
Apr 7, 2026	92.20	93.34	91.17	93.04	93.04	0.99%	5,663,229
Apr 6, 2026	92.39	92.94	91.93	92.13	92.13	-0.38%	3,942,405
Apr 2, 2026	91.00	92.97	90.73	92.48	92.48	-1.93%	5,723,685
Apr 1, 2026	93.70	94.81	93.46	94.30	94.30	1.74%	6,966,523
Mar 31, 2026	90.51	92.73	90.41	92.69	92.69	3.77%	7,581,419
Mar 30, 2026	90.40	90.50	88.91	89.32	89.32	-0.02%	7,717,914
Mar 27, 2026	87.54	90.14	87.33	89.34	89.34	3.49%	6,999,168
Mar 26, 2026	88.02	88.61	86.24	86.33	86.33	-3.72%	7,595,441
Mar 25, 2026	90.42	90.61	88.80	89.67	89.67	2.99%	6,654,570
Mar 24, 2026	86.21	87.73	86.09	87.07	87.07	0.03%	8,209,813
Mar 23, 2026	87.25	89.29	86.09	87.04	87.04	-2.28%	19,105,312
Mar 20, 2026	92.20	92.32	88.61	89.07	89.07	-3.04%	13,752,802