GLDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	79.71	79.79	79.36	79.89	-	-1.10%	1,393,490
Jul 27, 2026	80.63	80.98	80.43	80.78	80.78	0.74%	2,067,376
Jul 24, 2026	80.05	80.75	80.03	80.19	80.19	0.10%	1,745,102
Jul 23, 2026	80.25	80.43	79.91	80.11	80.11	-1.99%	2,383,457
Jul 22, 2026	81.84	82.42	81.69	81.74	81.74	1.14%	5,170,995
Jul 21, 2026	80.16	80.86	80.02	80.82	80.82	1.96%	2,849,226
Jul 20, 2026	79.32	79.52	79.11	79.27	79.27	-0.23%	2,365,289
Jul 17, 2026	78.52	79.60	78.43	79.45	79.45	0.93%	2,141,009
Jul 16, 2026	79.21	79.44	78.51	78.72	78.72	-1.89%	2,947,375
Jul 15, 2026	80.24	80.74	79.68	80.24	80.24	-0.01%	2,147,327
Jul 14, 2026	80.77	81.12	79.99	80.25	80.25	1.36%	2,062,982
Jul 13, 2026	80.35	80.39	78.87	79.17	79.17	-2.61%	2,725,048
Jul 10, 2026	80.86	81.42	80.59	81.29	81.29	-0.31%	2,137,458
Jul 9, 2026	81.62	81.84	81.36	81.54	81.54	1.04%	1,909,527
Jul 8, 2026	80.45	80.93	79.57	80.70	80.70	-0.87%	5,156,570
Jul 7, 2026	82.43	82.69	80.97	81.41	81.41	-1.19%	3,003,125
Jul 6, 2026	81.96	82.44	81.68	82.39	82.39	1.04%	3,677,810
Jul 2, 2026	81.38	81.98	81.14	81.54	81.54	2.03%	3,465,306
Jul 1, 2026	80.06	81.42	79.83	79.92	79.92	0.63%	4,683,796
Jun 30, 2026	79.56	80.38	79.40	79.42	79.42	-0.04%	5,838,948
Jun 29, 2026	79.90	80.02	79.12	79.45	79.45	-1.44%	2,859,546
Jun 26, 2026	80.27	81.02	80.03	80.61	80.61	1.19%	2,644,440
Jun 25, 2026	79.57	79.99	79.10	79.66	79.66	0.98%	4,667,398
Jun 24, 2026	78.64	79.96	78.33	78.89	78.89	-3.01%	6,221,793
Jun 23, 2026	81.43	81.98	81.32	81.34	81.34	-1.91%	3,189,588
Jun 22, 2026	82.83	83.29	82.49	82.92	82.92	-0.62%	2,506,751
Jun 18, 2026	84.35	84.61	83.13	83.44	83.44	-0.41%	3,717,951
Jun 17, 2026	85.76	86.67	83.44	83.78	83.78	-2.30%	9,152,971
Jun 16, 2026	85.78	86.00	85.33	85.75	85.75	0.28%	2,342,265
Jun 15, 2026	86.14	86.44	85.40	85.51	85.51	2.63%	3,138,517
Jun 12, 2026	83.16	83.80	82.64	83.32	83.32	0.11%	4,732,756
Jun 11, 2026	80.59	83.46	80.16	83.23	83.23	3.05%	9,919,680
Jun 10, 2026	82.07	82.81	80.74	80.77	80.77	-4.14%	7,096,829
Jun 9, 2026	85.69	86.32	83.81	84.26	84.26	-1.60%	5,554,339
Jun 8, 2026	85.70	86.00	85.36	85.63	85.63	0.25%	8,142,506
Jun 5, 2026	87.16	87.23	85.35	85.42	85.42	-3.67%	4,312,425
Jun 4, 2026	89.09	89.30	88.16	88.67	88.67	0.84%	3,486,775
Jun 3, 2026	88.03	88.23	87.57	87.93	87.93	-0.96%	3,649,855
Jun 2, 2026	89.25	89.31	88.61	88.78	88.78	0.15%	3,695,334
Jun 1, 2026	88.36	88.93	88.00	88.65	88.65	-1.42%	3,694,421
May 29, 2026	89.56	90.91	89.48	89.93	89.93	1.08%	3,951,927
May 28, 2026	87.61	89.33	87.39	88.97	88.97	1.04%	6,352,325
May 27, 2026	87.14	88.20	87.14	88.05	88.05	-1.30%	3,885,088
May 26, 2026	89.48	89.66	88.69	89.21	89.21	-	2,781,007
May 22, 2026	89.48	89.58	88.84	89.21	89.21	-0.73%	2,599,758
May 21, 2026	89.04	90.18	88.78	89.87	89.87	-0.10%	2,390,891
May 20, 2026	88.83	90.09	88.38	89.96	89.96	1.42%	3,422,416
May 19, 2026	88.90	89.32	88.35	88.70	88.70	-1.65%	2,620,321
May 18, 2026	90.47	90.70	89.67	90.19	90.19	0.23%	2,836,048
May 15, 2026	90.01	90.34	89.26	89.98	89.98	-2.29%	4,178,476