Skip to main content
logo
Nicholas Gold Income ETF (GLDN)
NYSEARCA: GLDN · Real-Time Price · USD
17.11
+0.48 (2.86%)
Sep 22, 2026, 4:00 PM EDT - Market closed

GLDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202616.7817.1716.7817.1117.112.86%6,547
Sep 21, 202616.8116.8116.5716.6316.63-1.05%6,609
Sep 18, 202616.7516.9016.7016.8616.810.05%2,933
Sep 17, 202616.8516.9116.8116.8516.803.16%4,964
Sep 16, 202616.6316.6616.2016.3316.29-1.05%10,949
Sep 15, 202616.5116.5316.3816.5116.460.06%2,935
Sep 14, 202616.3216.6016.3216.5016.45-2.61%5,383
Sep 11, 202617.2517.2516.9716.9916.890.99%2,483
Sep 10, 202616.9517.0416.8216.8216.72-2.92%9,057
Sep 9, 202617.4217.4417.3017.3317.231.06%9,043
Sep 8, 202617.3417.3717.1517.1517.05-1.18%3,638
Sep 4, 202617.3117.4517.2717.3517.25-1.48%4,027
Sep 3, 202617.4517.6717.4217.6617.513.45%3,191
Sep 2, 202617.1717.1716.9717.0716.922.12%3,332
Sep 1, 202616.8717.1516.7216.7216.57-3.74%5,167
Aug 31, 202617.4517.4517.1817.3717.22-0.76%5,760
Aug 28, 202618.2518.2517.4717.5517.35-3.33%8,136
Aug 27, 202618.0418.1918.0018.1517.950.02%10,947
Aug 26, 202618.2118.2918.0618.1517.94-1.79%12,931
Aug 25, 202618.0918.5418.0418.4818.271.15%26,061
Aug 24, 202618.3918.3918.1418.2718.060.56%6,957
Aug 21, 202617.9518.2317.9518.2217.963.38%6,086
Aug 20, 202617.1817.6317.1817.6317.382.00%8,542
Aug 19, 202616.9817.2916.9717.2817.037.09%9,910
Aug 18, 202616.3316.3616.1216.1415.91-2.25%12,113
Aug 17, 202616.3416.6316.3416.5116.271.70%15,157
Aug 14, 202616.3616.4116.2716.2816.001.44%9,230
Aug 13, 202616.1316.1816.0316.0515.77-1.94%3,132
Aug 12, 202616.6716.6716.3316.3616.080.75%10,164
Aug 11, 202616.3016.3616.1916.2415.96-0.33%5,369
Aug 10, 202616.2016.3116.0216.2916.020.61%13,114
Aug 7, 202616.1016.2616.1016.2415.925.71%9,566
Aug 6, 202615.2015.4515.2015.3615.060.53%11,191
Aug 5, 202614.9515.3814.9515.2814.986.18%8,047
Aug 4, 202614.5414.5414.3714.3914.111.23%3,331
Aug 3, 202613.9314.2213.9114.2213.941.73%13,961
Jul 31, 202613.8814.0813.7914.0113.70-2.68%4,351
Jul 30, 202614.1914.4014.1714.4014.083.13%2,362
Jul 29, 202613.7614.1813.6913.9613.65-0.14%4,840
Jul 28, 202613.9914.0613.8713.9813.67-1.86%11,571
Jul 27, 202614.3014.3014.1714.2513.930.52%6,278
Jul 24, 202614.2314.3714.2214.2213.850.48%3,169
Jul 23, 202614.1214.1814.0314.1513.79-1.50%4,638
Jul 22, 202614.5114.5814.3614.3614.002.34%10,012
Jul 21, 202613.8014.0313.8014.0313.684.14%2,330
Jul 20, 202613.6013.6013.4613.4813.13-0.80%3,600
Jul 17, 202613.4513.7113.3613.6213.240.16%27,300
Jul 16, 202613.7913.7913.5513.6013.22-3.48%15,143
Jul 15, 202614.2014.2013.9314.0913.70-0.60%1,616
Jul 14, 202614.3014.4414.1814.1813.781.27%2,853