GLDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	16.30	16.36	16.21	16.32	-	0.16%	1,639
Aug 10, 2026	16.20	16.31	16.02	16.29	16.29	0.61%	13,114
Aug 7, 2026	16.10	16.26	16.10	16.24	16.19	5.71%	9,566
Aug 6, 2026	15.20	15.45	15.20	15.36	15.32	0.53%	11,191
Aug 5, 2026	14.95	15.38	14.95	15.28	15.24	6.18%	8,047
Aug 4, 2026	14.54	14.54	14.37	14.39	14.35	1.23%	3,331
Aug 3, 2026	13.93	14.22	13.91	14.22	14.18	1.73%	13,961
Jul 31, 2026	13.88	14.08	13.79	14.01	13.94	-2.68%	4,351
Jul 30, 2026	14.19	14.40	14.17	14.40	14.32	3.13%	2,362
Jul 29, 2026	13.76	14.18	13.69	13.96	13.89	-0.14%	4,840
Jul 28, 2026	13.99	14.06	13.87	13.98	13.90	-1.86%	11,571
Jul 27, 2026	14.30	14.30	14.17	14.25	14.17	0.52%	6,278
Jul 24, 2026	14.23	14.37	14.22	14.22	14.09	0.48%	3,169
Jul 23, 2026	14.12	14.18	14.03	14.15	14.03	-1.50%	4,638
Jul 22, 2026	14.51	14.58	14.36	14.36	14.24	2.34%	10,012
Jul 21, 2026	13.80	14.03	13.80	14.03	13.91	4.14%	2,330
Jul 20, 2026	13.60	13.60	13.46	13.48	13.36	-0.80%	3,600
Jul 17, 2026	13.45	13.71	13.36	13.62	13.47	0.16%	27,300
Jul 16, 2026	13.79	13.79	13.55	13.60	13.45	-3.48%	15,143
Jul 15, 2026	14.20	14.20	13.93	14.09	13.93	-0.60%	1,616
Jul 14, 2026	14.30	14.44	14.18	14.18	14.02	1.27%	2,853
Jul 13, 2026	14.10	14.11	13.95	14.00	13.84	-2.72%	2,346
Jul 10, 2026	14.50	14.52	14.43	14.43	14.23	-0.32%	9,055
Jul 9, 2026	14.34	14.54	14.34	14.48	14.27	2.43%	1,085
Jul 8, 2026	14.22	14.22	13.85	14.13	13.93	-3.06%	13,500
Jul 7, 2026	14.90	14.95	14.48	14.58	14.37	-2.73%	12,728
Jul 6, 2026	15.19	15.19	14.86	14.99	14.78	0.44%	3,950
Jul 2, 2026	15.11	15.11	14.80	14.96	14.71	3.61%	2,411
Jul 1, 2026	14.37	14.85	14.37	14.44	14.20	0.49%	3,144
Jun 30, 2026	14.22	14.42	14.22	14.37	14.13	-0.16%	7,493
Jun 29, 2026	14.50	14.50	14.32	14.40	14.15	-1.97%	3,120
Jun 26, 2026	14.60	14.97	14.60	14.73	14.43	1.96%	6,151
Jun 25, 2026	14.41	14.57	14.41	14.44	14.16	1.27%	3,232
Jun 24, 2026	14.36	14.56	14.15	14.26	13.98	-4.29%	11,909
Jun 23, 2026	14.98	15.11	14.90	14.90	14.61	-3.40%	4,979
Jun 22, 2026	15.38	15.43	15.35	15.43	15.12	-1.47%	2,474
Jun 18, 2026	16.14	16.18	15.64	15.70	15.35	-2.35%	2,074
Jun 17, 2026	16.66	16.85	16.08	16.08	15.72	-2.40%	3,504
Jun 16, 2026	16.44	16.49	16.29	16.48	16.10	2.51%	3,353
Jun 15, 2026	16.13	16.32	16.04	16.07	15.71	5.44%	5,837
Jun 12, 2026	15.01	15.34	15.01	15.28	14.90	1.76%	4,938
Jun 11, 2026	14.26	15.08	14.26	15.02	14.64	4.85%	5,466
Jun 10, 2026	14.82	14.82	14.33	14.33	13.96	-5.32%	9,627
Jun 9, 2026	15.60	15.60	15.03	15.13	14.75	-1.99%	1,785
Jun 8, 2026	15.50	15.61	15.44	15.44	15.05	-0.16%	5,086
Jun 5, 2026	16.06	16.06	15.51	15.51	15.07	-6.72%	6,544
Jun 4, 2026	16.71	16.71	16.56	16.63	16.16	1.26%	4,726
Jun 3, 2026	16.70	16.70	16.42	16.42	15.96	-2.25%	18,739
Jun 2, 2026	16.84	16.84	16.65	16.80	16.32	0.08%	9,253
Jun 1, 2026	16.70	16.84	16.70	16.79	16.31	-2.86%	4,674