Skip to main content
logo
Nicholas Gold Income ETF (GLDN)
NYSEARCA: GLDN · Real-Time Price · USD
15.48
0.00 (0.00%)
Oct 13, 2026, 9:45 AM EDT - Market open

GLDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202615.4615.6115.4615.4915.49-1,100
Oct 12, 202615.4315.4915.4315.4915.48-0.66%4,679
Oct 9, 202615.5815.6415.5815.5915.592.44%9,832
Oct 8, 202615.3015.3015.2215.2615.221.40%1,465
Oct 7, 202614.9915.1414.9715.0515.01-3.10%10,453
Oct 6, 202615.4815.6215.4815.5315.490.87%6,848
Oct 5, 202615.3715.4715.2015.4015.350.11%15,771
Oct 2, 202615.5615.6315.3415.4315.340.13%16,717
Oct 1, 202615.4815.5015.4015.4115.32-0.67%5,169
Sep 30, 202615.5315.5515.5015.5115.42-1.20%8,252
Sep 29, 202615.7015.7015.7015.7015.611.09%840
Sep 28, 202615.7015.7415.5015.5315.44-5.14%10,480
Sep 25, 202616.2516.4216.2216.4216.280.81%5,886
Sep 24, 202616.2116.2916.2016.2916.15-1.30%2,048
Sep 23, 202616.5016.6116.4316.5116.36-3.51%17,246
Sep 22, 202616.7817.1716.7817.1116.962.86%6,547
Sep 21, 202616.8116.8116.5716.6316.49-1.05%6,609
Sep 18, 202616.7516.9016.7016.8616.660.05%2,933
Sep 17, 202616.8516.9116.8116.8516.653.16%4,964
Sep 16, 202616.6316.6616.2016.3316.14-1.05%10,949
Sep 15, 202616.5116.5316.3816.5116.320.06%2,935
Sep 14, 202616.3216.6016.3216.5016.31-2.61%5,383
Sep 11, 202617.2517.2516.9716.9916.740.99%2,483
Sep 10, 202616.9517.0416.8216.8216.58-2.92%9,057
Sep 9, 202617.4217.4417.3017.3317.081.06%9,043
Sep 8, 202617.3417.3717.1517.1516.90-1.18%3,638
Sep 4, 202617.3117.4517.2717.3517.10-1.48%4,027
Sep 3, 202617.4517.6717.4217.6617.363.45%3,191
Sep 2, 202617.1717.1716.9717.0716.782.12%3,332
Sep 1, 202616.8717.1516.7216.7216.43-3.74%5,167
Aug 31, 202617.4517.4517.1817.3717.07-0.76%5,760
Aug 28, 202618.2518.2517.4717.5517.20-3.33%8,136
Aug 27, 202618.0418.1918.0018.1517.790.02%10,947
Aug 26, 202618.2118.2918.0618.1517.79-1.79%12,931
Aug 25, 202618.0918.5418.0418.4818.111.15%26,061
Aug 24, 202618.3918.3918.1418.2717.910.56%6,957
Aug 21, 202617.9518.2317.9518.2217.813.38%6,086
Aug 20, 202617.1817.6317.1817.6317.222.00%8,542
Aug 19, 202616.9817.2916.9717.2816.897.09%9,910
Aug 18, 202616.3316.3616.1216.1415.77-2.25%12,113
Aug 17, 202616.3416.6316.3416.5116.131.70%15,157
Aug 14, 202616.3616.4116.2716.2815.861.44%9,230
Aug 13, 202616.1316.1816.0316.0515.63-1.94%3,132
Aug 12, 202616.6716.6716.3316.3615.940.75%10,164
Aug 11, 202616.3016.3616.1916.2415.83-0.33%5,369
Aug 10, 202616.2016.3116.0216.2915.880.61%13,114
Aug 7, 202616.1016.2616.1016.2415.785.71%9,566
Aug 6, 202615.2015.4515.2015.3614.930.53%11,191
Aug 5, 202614.9515.3814.9515.2814.856.18%8,047
Aug 4, 202614.5414.5414.3714.3913.981.23%3,331