ASX:GLDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.41	50.66	50.41	50.61	50.61	0.42%	15,378
Dec 4, 2025	51.40	51.40	50.40	50.40	50.40	-1.18%	18,500
Dec 3, 2025	51.08	51.14	50.87	51.00	51.00	-0.14%	22,051
Dec 2, 2025	52.00	52.00	50.90	51.07	51.07	-0.85%	29,272
Dec 1, 2025	52.00	52.00	51.08	51.51	51.51	1.24%	20,212
Nov 28, 2025	50.54	51.00	50.53	50.88	50.88	0.91%	21,602
Nov 27, 2025	51.02	51.02	50.42	50.42	50.42	-0.94%	8,720
Nov 26, 2025	49.00	50.99	49.00	50.90	50.90	-0.31%	11,577
Nov 25, 2025	49.81	51.14	49.81	51.06	51.06	2.51%	13,456
Nov 24, 2025	50.30	50.30	49.73	49.81	49.81	-0.26%	15,800
Nov 21, 2025	50.26	50.41	49.91	49.94	49.94	0.87%	22,718
Nov 20, 2025	50.20	50.37	49.51	49.51	49.51	-0.90%	50,537
Nov 19, 2025	49.78	49.99	49.64	49.96	49.96	1.59%	33,449
Nov 18, 2025	49.56	49.60	49.09	49.18	49.18	-0.87%	97,899
Nov 17, 2025	50.80	50.80	49.50	49.61	49.61	-2.99%	267,210
Nov 14, 2025	52.00	52.00	50.75	51.14	51.14	0.18%	33,347
Nov 13, 2025	50.94	51.17	50.66	51.05	51.05	1.81%	16,822
Nov 12, 2025	50.51	50.51	50.03	50.14	50.14	-0.59%	11,259
Nov 11, 2025	50.00	50.52	50.00	50.44	50.44	2.15%	11,843
Nov 10, 2025	49.24	49.50	48.98	49.38	49.38	0.67%	13,539
Nov 7, 2025	48.74	49.29	48.74	49.05	49.05	0.82%	32,663
Nov 6, 2025	48.72	49.00	48.47	48.65	48.65	0.12%	22,050
Nov 5, 2025	48.39	48.60	48.11	48.59	48.59	0.25%	35,101
Nov 4, 2025	48.60	48.76	48.41	48.47	48.47	-0.16%	26,128
Nov 3, 2025	49.00	49.00	48.18	48.55	48.55	0.17%	88,794
Oct 31, 2025	48.93	48.98	48.39	48.47	48.47	1.36%	19,959
Oct 30, 2025	47.65	47.87	47.29	47.82	47.82	0.23%	19,414
Oct 29, 2025	47.50	47.95	47.47	47.71	47.71	-0.79%	42,965
Oct 28, 2025	48.43	48.71	48.03	48.09	48.09	-2.93%	34,454
Oct 27, 2025	50.10	50.11	49.40	49.54	49.54	-1.43%	20,508
Oct 24, 2025	50.31	50.60	50.13	50.26	50.26	0.16%	87,965
Oct 23, 2025	50.60	50.61	49.87	50.18	50.18	-0.81%	49,725
Oct 22, 2025	50.59	50.70	49.15	50.59	50.59	-4.57%	107,712
Oct 21, 2025	53.31	53.36	52.93	53.01	53.01	1.77%	32,368
Oct 20, 2025	53.00	53.00	51.63	52.09	52.09	-2.91%	71,966
Oct 17, 2025	53.26	53.78	52.55	53.65	53.65	3.41%	76,307
Oct 16, 2025	51.51	52.01	51.40	51.88	51.88	1.75%	63,333
Oct 15, 2025	51.05	51.22	50.90	50.99	50.99	-0.31%	22,935
Oct 14, 2025	50.21	51.15	50.19	51.15	51.15	3.23%	37,362
Oct 13, 2025	49.38	49.76	49.25	49.55	49.55	3.01%	46,872
Oct 10, 2025	48.35	48.42	47.87	48.10	48.10	-0.99%	32,132
Oct 9, 2025	48.75	48.75	48.32	48.58	48.58	-0.39%	27,627
Oct 8, 2025	48.25	48.77	48.20	48.77	48.77	2.05%	43,196
Oct 7, 2025	47.76	47.86	47.57	47.79	47.79	0.65%	19,957
Oct 6, 2025	48.88	48.88	47.04	47.48	47.48	2.02%	33,093
Oct 3, 2025	46.64	46.64	46.27	46.54	46.54	0.06%	14,576
Oct 2, 2025	46.49	46.54	46.41	46.51	46.51	-	23,786
Oct 1, 2025	46.53	46.71	46.50	46.51	46.51	-0.34%	12,715
Sep 30, 2025	46.40	46.69	46.38	46.67	46.67	1.04%	14,691
Sep 29, 2025	45.69	46.19	45.67	46.19	46.19	1.41%	10,086