GLDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	18.42	18.59	17.98	17.98	17.97	0.49%	2,538
May 6, 2026	18.02	18.02	17.76	17.89	17.89	6.28%	2,506
May 5, 2026	17.13	17.13	16.83	16.83	16.83	0.32%	1,827
May 4, 2026	16.88	17.03	16.74	16.78	16.78	-2.10%	4,317
May 1, 2026	17.18	17.37	17.12	17.14	17.09	-0.78%	4,914
Apr 30, 2026	17.40	17.40	17.17	17.27	17.22	2.23%	3,360
Apr 29, 2026	16.97	16.99	16.84	16.89	16.84	-2.47%	3,258
Apr 28, 2026	17.54	17.54	17.28	17.32	17.27	-3.43%	4,813
Apr 27, 2026	17.93	18.00	17.89	17.94	17.88	-1.58%	2,581
Apr 24, 2026	17.99	18.27	17.99	18.22	18.12	1.32%	2,537
Apr 23, 2026	18.09	18.09	17.96	17.98	17.88	-1.31%	7,306
Apr 22, 2026	18.33	18.36	18.18	18.22	18.12	1.06%	5,478
Apr 21, 2026	18.72	18.86	18.03	18.03	17.93	-4.88%	8,867
Apr 20, 2026	19.00	19.01	18.85	18.96	18.85	-1.44%	1,418
Apr 17, 2026	19.26	19.48	19.22	19.23	19.07	1.88%	3,202
Apr 16, 2026	19.08	19.11	18.81	18.88	18.72	-0.10%	4,304
Apr 15, 2026	19.34	19.34	18.90	18.90	18.74	-2.20%	6,682
Apr 14, 2026	19.31	19.41	19.28	19.32	19.16	1.23%	3,465
Apr 13, 2026	19.05	19.12	18.99	19.09	18.93	-0.72%	4,351
Apr 10, 2026	19.28	19.38	19.17	19.23	19.01	0.51%	4,871
Apr 9, 2026	19.31	19.31	19.13	19.13	18.91	0.01%	4,687
Apr 8, 2026	19.53	19.53	19.04	19.13	18.91	2.40%	5,086
Apr 7, 2026	18.51	18.68	18.47	18.68	18.47	0.55%	4,671
Apr 6, 2026	18.56	18.59	18.54	18.58	18.36	-0.34%	1,649
Apr 2, 2026	18.13	18.74	18.13	18.64	18.38	-1.18%	12,124
Apr 1, 2026	18.57	19.05	18.57	18.86	18.60	3.52%	3,756
Mar 31, 2026	17.83	18.28	17.83	18.22	17.96	5.91%	16,776
Mar 30, 2026	17.55	17.55	17.13	17.21	16.96	-0.23%	11,511
Mar 27, 2026	16.83	17.35	16.82	17.24	16.95	3.60%	3,126
Mar 26, 2026	16.92	17.28	16.63	16.65	16.36	-3.91%	11,831
Mar 25, 2026	17.62	17.62	17.30	17.32	17.03	3.37%	11,402
Mar 24, 2026	16.50	16.76	16.50	16.76	16.47	0.41%	1,433
Mar 23, 2026	16.61	17.00	16.50	16.69	16.41	0.45%	8,061
Mar 20, 2026	17.01	17.03	16.62	16.62	16.28	-3.25%	5,234
Mar 19, 2026	17.03	17.17	16.74	17.17	16.83	-6.00%	9,516
Mar 18, 2026	18.66	18.66	18.27	18.27	17.90	-5.22%	4,183
Mar 17, 2026	19.43	19.51	19.25	19.28	18.89	-0.36%	3,958
Mar 16, 2026	19.28	19.49	19.22	19.35	18.95	0.43%	4,950
Mar 13, 2026	20.02	20.02	19.26	19.26	18.82	-3.85%	2,604
Mar 12, 2026	20.07	20.12	20.02	20.04	19.57	-1.87%	2,103
Mar 11, 2026	20.51	20.51	20.27	20.42	19.94	-1.68%	2,087
Mar 10, 2026	20.94	20.99	20.76	20.76	20.28	1.07%	3,686
Mar 9, 2026	20.00	20.58	19.80	20.54	20.07	-0.31%	6,571
Mar 6, 2026	20.33	20.61	20.13	20.61	20.07	0.68%	4,241
Mar 5, 2026	20.99	20.99	20.28	20.47	19.94	-2.98%	6,330
Mar 4, 2026	21.50	21.50	20.97	21.10	20.55	0.96%	1,986
Mar 3, 2026	21.08	21.08	20.44	20.90	20.35	-6.65%	11,005
Mar 2, 2026	22.60	22.64	21.96	22.38	21.80	0.17%	15,956
Feb 27, 2026	22.14	22.35	22.12	22.35	21.76	1.56%	6,524
Feb 26, 2026	21.59	22.00	21.59	22.00	21.43	1.49%	4,270