GLDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	16.06	16.06	15.51	15.51	15.51	-6.72%	6,544
Jun 4, 2026	16.71	16.71	16.56	16.63	16.63	1.26%	4,724
Jun 3, 2026	16.70	16.70	16.42	16.42	16.42	-2.25%	18,739
Jun 2, 2026	16.84	16.84	16.65	16.80	16.80	0.08%	9,253
Jun 1, 2026	16.70	16.84	16.70	16.79	16.79	-2.86%	4,674
May 29, 2026	16.97	17.44	16.97	17.33	17.28	2.22%	2,502
May 28, 2026	16.50	17.02	16.50	16.95	16.90	1.97%	2,737
May 27, 2026	16.73	16.77	16.62	16.62	16.58	-2.54%	6,049
May 26, 2026	16.91	17.07	16.91	17.06	17.01	2.99%	2,827
May 22, 2026	16.83	16.83	16.49	16.56	16.51	-1.42%	5,715
May 21, 2026	16.67	16.99	16.61	16.85	16.75	-0.20%	6,694
May 20, 2026	16.60	16.92	16.48	16.88	16.79	2.46%	13,209
May 19, 2026	16.77	16.77	16.46	16.48	16.38	-3.00%	2,664
May 18, 2026	17.32	17.32	16.95	16.99	16.89	-0.34%	4,437
May 15, 2026	17.32	17.32	17.00	17.10	16.95	-6.00%	10,614
May 14, 2026	18.28	18.28	18.12	18.19	18.03	-1.05%	3,556
May 13, 2026	18.39	18.52	18.31	18.38	18.22	-1.09%	4,939
May 12, 2026	18.39	18.59	18.14	18.58	18.42	-0.32%	6,992
May 11, 2026	18.49	18.88	18.49	18.64	18.48	1.69%	19,432
May 8, 2026	18.31	18.39	18.21	18.39	18.17	2.29%	2,493
May 7, 2026	18.42	18.59	17.98	17.98	17.77	0.49%	2,538
May 6, 2026	18.02	18.02	17.76	17.89	17.68	6.28%	2,541
May 5, 2026	17.13	17.13	16.83	16.83	16.64	0.32%	1,882
May 4, 2026	16.88	17.03	16.74	16.78	16.58	-1.82%	4,317
May 1, 2026	17.18	17.37	17.12	17.14	16.89	-0.77%	4,914
Apr 30, 2026	17.40	17.40	17.17	17.27	17.02	2.23%	3,360
Apr 29, 2026	16.97	16.99	16.84	16.89	16.65	-2.47%	3,258
Apr 28, 2026	17.54	17.54	17.28	17.32	17.07	-3.43%	4,813
Apr 27, 2026	17.93	18.00	17.89	17.94	17.68	-1.29%	2,581
Apr 24, 2026	17.99	18.27	17.99	18.22	17.91	1.32%	2,537
Apr 23, 2026	18.09	18.09	17.96	17.98	17.68	-1.31%	7,306
Apr 22, 2026	18.33	18.36	18.18	18.22	17.91	1.06%	5,478
Apr 21, 2026	18.72	18.86	18.03	18.03	17.72	-4.88%	8,867
Apr 20, 2026	19.00	19.01	18.85	18.96	18.63	-1.16%	1,418
Apr 17, 2026	19.26	19.48	19.22	19.23	18.85	1.88%	3,202
Apr 16, 2026	19.08	19.11	18.81	18.88	18.50	-0.10%	4,304
Apr 15, 2026	19.34	19.34	18.90	18.90	18.52	-2.21%	6,682
Apr 14, 2026	19.31	19.41	19.28	19.32	18.94	1.23%	3,465
Apr 13, 2026	19.05	19.12	18.99	19.09	18.71	-0.43%	4,351
Apr 10, 2026	19.28	19.38	19.17	19.23	18.79	0.51%	4,871
Apr 9, 2026	19.31	19.31	19.13	19.13	18.69	-	4,687
Apr 8, 2026	19.53	19.53	19.04	19.13	18.69	2.40%	5,086
Apr 7, 2026	18.51	18.68	18.47	18.68	18.25	0.55%	4,671
Apr 6, 2026	18.56	18.59	18.54	18.58	18.15	-0.06%	1,649
Apr 2, 2026	18.13	18.74	18.13	18.64	18.17	-1.19%	12,124
Apr 1, 2026	18.57	19.05	18.57	18.86	18.38	3.52%	3,756
Mar 31, 2026	17.83	18.28	17.83	18.22	17.76	5.91%	16,776
Mar 30, 2026	17.55	17.55	17.13	17.21	16.77	0.07%	11,511
Mar 27, 2026	16.83	17.35	16.82	17.24	16.76	3.60%	3,126
Mar 26, 2026	16.92	17.28	16.63	16.65	16.17	-3.92%	11,831