ASX:GLDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2025	51.51	52.01	51.40	51.88	51.88	1.75%	63,329
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	0.57%	33,093
Oct 5, 2025	48.88	48.88	47.21	47.21	47.21	1.44%	1,630
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
Sep 26, 2025	45.52	45.65	45.42	45.55	45.55	0.80%	9,617
Sep 25, 2025	45.28	45.32	45.01	45.19	45.19	-0.46%	12,198
Sep 24, 2025	45.42	45.46	45.11	45.40	45.40	0.04%	12,546
Sep 23, 2025	45.08	45.38	45.08	45.38	45.38	1.57%	13,295
Sep 22, 2025	44.43	44.68	44.43	44.68	44.68	1.36%	12,512
Sep 19, 2025	43.81	44.10	43.74	44.08	44.08	0.73%	8,782
Sep 18, 2025	43.94	43.94	43.70	43.76	43.76	-0.14%	18,568
Sep 17, 2025	43.95	43.97	43.80	43.82	43.82	-0.25%	11,815
Sep 16, 2025	43.76	44.00	43.76	43.93	43.93	0.99%	16,902
Sep 15, 2025	43.60	43.60	43.38	43.50	43.50	-0.39%	13,074
Sep 12, 2025	43.66	43.69	43.27	43.67	43.67	-0.09%	52,937
Sep 11, 2025	43.86	43.89	43.65	43.71	43.71	-0.39%	17,036
Sep 10, 2025	43.81	43.93	43.76	43.88	43.88	0.09%	27,345
Sep 9, 2025	43.77	44.07	43.77	43.84	43.84	0.76%	14,533
Sep 8, 2025	43.62	43.65	43.42	43.51	43.51	0.48%	14,286
Sep 5, 2025	43.29	43.41	43.22	43.30	43.30	0.58%	17,761
Sep 4, 2025	43.35	43.35	42.80	43.05	43.05	-0.23%	27,754
Sep 3, 2025	43.10	43.28	43.08	43.15	43.15	1.46%	29,490
Sep 2, 2025	42.49	42.60	42.20	42.53	42.53	0.62%	17,020
Sep 1, 2025	41.87	42.49	41.80	42.27	42.27	1.95%	71,530
Aug 29, 2025	41.61	41.64	41.45	41.46	41.46	0.07%	32,595
Aug 28, 2025	41.49	41.52	41.35	41.43	41.43	0.10%	11,454
Aug 27, 2025	41.57	41.58	41.38	41.39	41.39	-0.02%	12,818
Aug 26, 2025	41.20	41.52	41.10	41.40	41.40	0.31%	49,608
Aug 25, 2025	41.19	41.36	41.19	41.27	41.27	-0.07%	22,250
Aug 22, 2025	41.38	41.39	41.22	41.30	41.30	-0.05%	10,811
Aug 21, 2025	41.34	41.48	41.29	41.32	41.32	0.71%	16,196
Aug 20, 2025	40.90	41.06	40.82	41.03	41.03	0.12%	14,363
Aug 19, 2025	40.87	40.98	40.78	40.98	40.98	0.15%	12,759
Aug 18, 2025	40.68	41.00	40.60	40.92	40.92	0.17%	13,039
Aug 15, 2025	40.90	41.00	40.85	40.85	40.85	0.02%	12,307
Aug 14, 2025	40.89	41.00	40.78	40.84	40.84	0.17%	15,205
Aug 13, 2025	40.87	40.94	40.74	40.77	40.77	-0.61%	14,970
Aug 12, 2025	40.92	41.07	40.87	41.02	41.02	-0.41%	23,518
Aug 11, 2025	41.46	41.46	41.10	41.19	41.19	-0.53%	15,692