ASX:GLDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	50.82	51.13	50.59	51.03	51.03	-1.03%	24,043
Mar 26, 2026	51.70	51.89	51.36	51.56	51.56	-1.02%	19,360
Mar 25, 2026	50.81	52.36	50.62	52.09	52.09	5.59%	21,179
Mar 24, 2026	49.80	50.41	49.17	49.33	49.33	-1.10%	29,731
Mar 23, 2026	52.00	52.00	49.20	49.88	49.88	-5.71%	79,210
Mar 20, 2026	53.00	53.14	51.99	52.90	52.90	-3.34%	38,187
Mar 19, 2026	54.72	54.91	54.50	54.73	54.73	-1.72%	81,565
Mar 18, 2026	55.99	56.04	55.62	55.69	55.69	-1.56%	76,539
Mar 17, 2026	56.76	56.76	56.27	56.57	56.57	-0.32%	13,632
Mar 16, 2026	58.02	58.02	56.45	56.75	56.75	-1.06%	21,075
Mar 13, 2026	57.28	57.54	57.12	57.36	57.36	-0.03%	62,175
Mar 12, 2026	57.52	57.56	57.18	57.38	57.38	-0.36%	9,901
Mar 11, 2026	58.04	58.18	57.59	57.59	57.59	-0.91%	14,825
Mar 10, 2026	57.82	58.29	57.68	58.12	58.12	0.57%	46,804
Mar 9, 2026	57.90	58.38	57.31	57.79	57.79	-0.19%	26,143
Mar 6, 2026	57.99	58.12	57.40	57.90	57.90	-0.67%	74,995
Mar 5, 2026	58.03	58.50	57.83	58.29	58.29	-0.50%	229,024
Mar 4, 2026	58.50	58.80	57.44	58.58	58.58	-2.33%	38,718
Mar 3, 2026	60.00	60.10	59.61	59.98	59.98	-0.03%	59,310
Mar 2, 2026	60.50	61.00	59.47	60.00	60.00	3.90%	37,478
Feb 27, 2026	57.93	58.50	57.75	57.75	57.75	-0.14%	19,461
Feb 26, 2026	57.82	58.01	57.57	57.83	57.83	-0.19%	21,282
Feb 25, 2026	58.13	58.20	57.68	57.94	57.94	-0.24%	67,770
Feb 24, 2026	58.25	59.07	58.00	58.08	58.08	0.29%	40,115
Feb 23, 2026	57.00	58.09	57.00	57.91	57.91	2.64%	18,727
Feb 20, 2026	56.27	56.55	56.11	56.42	56.42	0.57%	24,377
Feb 19, 2026	55.51	56.20	55.51	56.10	56.10	1.30%	11,733
Feb 18, 2026	55.00	55.46	54.34	55.38	55.38	-0.23%	18,541
Feb 17, 2026	56.00	56.15	55.40	55.51	55.51	-0.50%	19,480
Feb 16, 2026	56.01	56.60	55.70	55.79	55.79	-0.02%	30,704
Feb 13, 2026	55.54	55.96	54.77	55.80	55.80	-1.50%	29,274
Feb 12, 2026	56.99	56.99	56.14	56.65	56.65	0.57%	24,648
Feb 11, 2026	55.50	56.75	55.50	56.33	56.33	-0.18%	167,059
Feb 10, 2026	57.50	57.50	55.96	56.43	56.43	-0.37%	67,661
Feb 9, 2026	56.43	57.00	56.28	56.64	56.64	2.70%	23,626
Feb 6, 2026	55.00	55.33	53.62	55.15	55.15	-0.56%	53,295
Feb 5, 2026	57.48	57.48	54.75	55.46	55.46	-3.51%	53,207
Feb 4, 2026	57.28	58.30	55.73	57.48	57.48	5.10%	68,086
Feb 3, 2026	53.40	55.38	53.40	54.69	54.69	2.24%	57,187
Feb 2, 2026	56.58	56.58	52.50	53.49	53.49	-9.69%	101,939
Jan 30, 2026	62.35	62.35	58.20	59.23	59.23	-4.91%	124,903
Jan 29, 2026	61.00	65.01	61.00	62.29	62.29	4.39%	126,465
Jan 28, 2026	59.59	59.67	58.50	59.67	59.67	2.49%	31,086
Jan 27, 2026	57.99	58.38	57.61	58.22	58.22	1.32%	41,763
Jan 23, 2026	57.50	57.64	57.31	57.46	57.46	2.53%	34,153
Jan 22, 2026	56.89	56.89	55.90	56.04	56.04	-2.42%	20,309
Jan 21, 2026	56.12	57.45	56.12	57.43	57.43	3.65%	24,171
Jan 20, 2026	56.10	56.10	55.17	55.41	55.41	-0.02%	16,834
Jan 19, 2026	55.00	55.70	54.91	55.42	55.42	1.73%	23,253
Jan 16, 2026	54.98	54.98	54.46	54.48	54.48	-0.31%	15,342