Skip to main content
logo
Nicholas Gold Income ETF (GLDN)
NYSEARCA: GLDN · Real-Time Price · USD
14.06
+0.51 (3.73%)
Nov 2, 2026, 10:09 AM EST - Market open

GLDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 202613.8914.1013.8914.0614.063.40%2,393
Oct 30, 202613.9913.9913.5013.6013.60-5.10%13,193
Oct 29, 202614.3514.4514.2614.3314.33-2.48%5,729
Oct 28, 202614.5714.6914.4514.6914.690.62%4,369
Oct 27, 202614.3414.6014.3414.6014.602.45%2,111
Oct 26, 202614.0714.2914.0714.2514.250.64%1,208
Oct 23, 202614.3714.3714.2114.2114.16-1.83%1,275
Oct 22, 202614.6814.6914.4714.4714.43-4.54%10,261
Oct 21, 202615.1715.1715.0915.1615.110.54%3,701
Oct 20, 202615.1215.3515.0815.0815.03-0.34%4,830
Oct 19, 202615.1315.1815.1215.1315.08-0.91%4,928
Oct 16, 202615.2415.5015.1715.3115.220.71%3,266
Oct 15, 202614.8915.2014.8515.2015.113.57%5,409
Oct 14, 202614.9014.9014.6114.6814.59-3.75%4,289
Oct 13, 202615.5515.5515.1515.2515.16-1.51%8,509
Oct 12, 202615.4315.4915.4315.4915.39-0.66%4,682
Oct 9, 202615.5815.6415.5815.5915.502.44%9,832
Oct 8, 202615.3015.3015.2215.2615.131.40%1,465
Oct 7, 202614.9915.1414.9715.0514.92-3.10%10,453
Oct 6, 202615.4815.6215.4815.5315.400.87%6,848
Oct 5, 202615.3715.4715.2015.4015.260.11%15,771
Oct 2, 202615.5615.6315.3415.4315.250.13%16,717
Oct 1, 202615.4815.5015.4015.4115.23-0.67%5,169
Sep 30, 202615.5315.5515.5015.5115.33-1.20%8,252
Sep 29, 202615.7015.7015.7015.7015.521.09%840
Sep 28, 202615.7015.7415.5015.5315.35-5.14%10,480
Sep 25, 202616.2516.4216.2216.4216.180.81%5,886
Sep 24, 202616.2116.2916.2016.2916.05-1.30%2,048
Sep 23, 202616.5016.6116.4316.5116.27-3.51%17,246
Sep 22, 202616.7817.1716.7817.1116.862.86%6,547
Sep 21, 202616.8116.8116.5716.6316.39-1.05%6,609
Sep 18, 202616.7516.9016.7016.8616.560.05%2,933
Sep 17, 202616.8516.9116.8116.8516.563.16%4,964
Sep 16, 202616.6316.6616.2016.3316.05-1.05%10,949
Sep 15, 202616.5116.5316.3816.5116.220.06%2,935
Sep 14, 202616.3216.6016.3216.5016.21-2.61%5,383
Sep 11, 202617.2517.2516.9716.9916.650.99%2,483
Sep 10, 202616.9517.0416.8216.8216.48-2.92%9,057
Sep 9, 202617.4217.4417.3017.3316.981.06%9,043
Sep 8, 202617.3417.3717.1517.1516.80-1.18%3,638
Sep 4, 202617.3117.4517.2717.3517.00-1.48%4,027
Sep 3, 202617.4517.6717.4217.6617.253.45%3,191
Sep 2, 202617.1717.1716.9717.0716.682.12%3,332
Sep 1, 202616.8717.1516.7216.7216.33-3.74%5,167
Aug 31, 202617.4517.4517.1817.3716.97-0.76%5,760
Aug 28, 202618.2518.2517.4717.5517.10-3.33%8,136
Aug 27, 202618.0418.1918.0018.1517.690.02%10,947
Aug 26, 202618.2118.2918.0618.1517.68-1.79%12,931
Aug 25, 202618.0918.5418.0418.4818.011.15%26,061
Aug 24, 202618.3918.3918.1418.2717.800.56%6,957