ASX:GLDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	51.00	51.87	51.00	51.78	51.78	1.79%	15,172
Dec 12, 2025	50.40	51.10	50.40	50.87	50.87	0.97%	20,445
Dec 11, 2025	50.81	50.81	50.35	50.38	50.38	0.02%	11,780
Dec 10, 2025	50.26	50.58	50.26	50.37	50.37	0.52%	10,339
Dec 9, 2025	50.32	50.44	50.02	50.11	50.11	-0.44%	7,040
Dec 8, 2025	51.31	51.31	50.25	50.33	50.33	-0.55%	21,240
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