ASX:GLDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	55.10	55.10	54.55	54.65	54.65	-0.53%	17,156
Jan 14, 2026	55.00	55.00	54.55	54.94	54.94	1.03%	9,490
Jan 13, 2026	55.50	55.51	54.20	54.38	54.38	0.24%	13,885
Jan 12, 2026	53.54	54.51	53.54	54.25	54.25	2.49%	17,107
Jan 9, 2026	53.05	53.19	52.86	52.93	52.93	0.84%	10,822
Jan 8, 2026	52.52	52.81	52.49	52.49	52.49	-	10,503
Jan 7, 2026	52.86	54.00	52.49	52.49	52.49	-0.61%	16,551
Jan 6, 2026	52.57	52.84	52.47	52.81	52.81	0.69%	15,875
Jan 5, 2026	52.02	52.56	51.48	52.45	52.45	1.16%	25,659
Jan 2, 2026	51.48	51.94	51.45	51.85	51.85	0.33%	8,526
Dec 31, 2025	51.42	51.89	51.39	51.68	51.68	0.12%	34,683
Dec 30, 2025	53.50	53.50	51.36	51.62	51.62	-3.13%	16,641
Dec 29, 2025	54.00	56.00	53.05	53.29	53.29	0.45%	29,079
Dec 24, 2025	53.74	53.75	53.05	53.05	53.05	-0.80%	30,556
Dec 23, 2025	53.01	53.59	53.01	53.48	53.48	1.38%	37,193
Dec 22, 2025	52.08	52.79	52.08	52.75	52.75	1.50%	16,321
Dec 19, 2025	52.23	52.23	51.85	51.97	51.97	-0.38%	12,774
Dec 18, 2025	52.50	52.50	52.08	52.17	52.17	0.44%	18,767
Dec 17, 2025	51.62	52.08	51.55	51.94	51.94	1.03%	22,585
Dec 16, 2025	51.57	51.81	51.34	51.41	51.41	-0.71%	17,099