ASX:GLDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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