ASX:GLDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 8, 2025	41.40	41.53	41.32	41.41	41.41	0.53%	43,827
Aug 7, 2025	41.27	41.39	41.16	41.19	41.19	-0.44%	19,079
Aug 6, 2025	41.65	41.65	41.26	41.37	41.37	-0.31%	23,312
Aug 5, 2025	41.55	41.62	41.42	41.50	41.50	0.63%	7,497
Aug 4, 2025	41.38	41.38	41.13	41.24	41.24	1.33%	13,182
Aug 1, 2025	40.65	40.76	40.64	40.70	40.70	0.25%	14,475
Jul 31, 2025	40.61	40.68	40.50	40.60	40.60	-0.05%	22,368
Jul 30, 2025	40.70	40.73	40.57	40.62	40.62	0.37%	17,267
Jul 29, 2025	40.41	40.52	40.34	40.47	40.47	-0.20%	18,399
Jul 28, 2025	40.41	40.55	40.26	40.55	40.55	-0.25%	15,511
Jul 25, 2025	40.65	40.73	40.54	40.65	40.65	0.22%	21,194
Jul 24, 2025	40.95	40.95	40.56	40.56	40.56	-2.12%	20,802
Jul 23, 2025	41.55	41.73	41.44	41.44	41.44	0.27%	31,286
Jul 22, 2025	41.26	41.47	41.26	41.33	41.33	0.41%	22,449
Jul 21, 2025	40.86	41.19	40.86	41.16	41.16	0.98%	10,077
Jul 18, 2025	40.94	40.94	40.76	40.76	40.76	-0.44%	12,188
Jul 17, 2025	40.79	41.11	40.78	40.94	40.94	0.44%	30,881
Jul 16, 2025	40.72	40.76	40.55	40.76	40.76	-0.07%	12,799
Jul 15, 2025	40.69	40.92	40.60	40.79	40.79	0.30%	13,931
Jul 14, 2025	40.67	40.79	40.63	40.67	40.67	0.92%	14,612
Jul 11, 2025	40.17	40.49	40.17	40.30	40.30	-0.02%	12,531
Jul 10, 2025	40.35	40.47	40.31	40.31	40.31	0.62%	15,415
Jul 9, 2025	40.31	40.39	40.01	40.06	40.06	-1.21%	23,460
Jul 8, 2025	40.71	40.82	40.50	40.55	40.55	0.12%	21,525
Jul 7, 2025	40.40	40.54	40.25	40.50	40.50	0.20%	17,566
Jul 4, 2025	40.34	40.50	40.21	40.42	40.42	-0.52%	9,036
Jul 3, 2025	40.47	40.72	40.37	40.63	40.63	0.74%	16,549
Jul 2, 2025	40.21	40.47	40.21	40.33	40.33	0.15%	25,468
Jul 1, 2025	39.96	40.35	39.96	40.27	40.27	0.75%	24,651
Jun 30, 2025	40.00	40.02	39.73	39.97	39.93	-0.37%	24,818
Jun 27, 2025	40.45	40.46	40.08	40.12	40.08	-1.33%	30,537
Jun 26, 2025	40.82	40.84	40.66	40.66	40.62	-0.42%	24,698
Jun 25, 2025	40.84	40.90	40.70	40.83	40.79	0.07%	12,569
Jun 24, 2025	42.00	42.00	40.80	40.80	40.76	-2.06%	42,439
Jun 23, 2025	41.71	41.90	41.60	41.66	41.62	1.58%	52,380
Jun 20, 2025	41.37	41.41	41.00	41.01	40.97	-0.87%	26,840
Jun 19, 2025	41.30	41.54	41.30	41.37	41.33	-0.34%	11,635
Jun 18, 2025	41.63	41.69	41.43	41.51	41.47	0.31%	15,374
Jun 17, 2025	41.68	41.69	41.20	41.38	41.34	-1.05%	60,613