ASX:GLDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	51.56	51.57	49.86	49.86	49.86	-0.40%	37,968
May 29, 2026	49.78	50.07	49.78	50.06	50.06	2.29%	20,501
May 28, 2026	49.96	49.96	48.84	48.94	48.94	-1.96%	24,542
May 27, 2026	50.11	50.15	49.89	49.92	49.92	-0.66%	10,818
May 26, 2026	50.46	50.47	50.16	50.25	50.25	-0.40%	10,523
May 25, 2026	50.53	50.81	50.45	50.45	50.45	0.50%	49,072
May 22, 2026	50.49	50.49	50.20	50.20	50.20	-0.65%	14,252
May 21, 2026	50.52	50.90	50.44	50.53	50.53	1.12%	20,293
May 20, 2026	50.23	50.41	49.87	49.97	49.97	-1.09%	12,414
May 19, 2026	50.82	50.82	50.51	50.52	50.52	-0.16%	21,460
May 18, 2026	54.00	54.00	50.00	50.60	50.60	-0.10%	25,811
May 15, 2026	51.30	51.30	50.58	50.65	50.65	-1.25%	17,264
May 14, 2026	51.51	51.97	51.17	51.29	51.29	-0.50%	11,853
May 13, 2026	51.84	51.88	51.50	51.55	51.55	-0.56%	23,124
May 12, 2026	52.27	52.31	51.77	51.84	51.84	1.41%	17,209
May 11, 2026	51.95	51.95	51.12	51.12	51.12	-1.58%	20,906
May 8, 2026	51.73	52.09	51.73	51.94	51.94	0.87%	19,506
May 7, 2026	52.11	52.11	51.47	51.49	51.49	0.84%	20,708
May 6, 2026	50.69	51.07	50.56	51.06	51.06	1.19%	10,486
May 5, 2026	50.49	50.66	50.08	50.46	50.46	-0.39%	20,273
May 4, 2026	51.30	51.30	50.66	50.66	50.66	-0.47%	14,629
May 1, 2026	52.59	52.59	50.90	50.90	50.90	-0.18%	31,918
Apr 30, 2026	50.78	51.08	50.67	50.99	50.99	0.14%	45,686
Apr 29, 2026	50.89	51.08	50.69	50.92	50.92	-0.76%	18,317
Apr 28, 2026	52.38	52.38	51.20	51.31	51.31	-1.69%	24,547
Apr 27, 2026	52.00	52.38	51.98	52.19	52.19	-0.02%	40,242
Apr 24, 2026	52.33	52.43	51.97	52.20	52.20	-0.21%	11,204
Apr 23, 2026	52.57	52.66	52.18	52.31	52.31	-0.76%	19,526
Apr 22, 2026	53.00	53.00	52.57	52.71	52.71	-0.77%	10,830
Apr 21, 2026	53.45	53.48	53.05	53.12	53.12	-0.34%	14,104
Apr 20, 2026	53.40	53.47	52.78	53.30	53.30	0.49%	31,840
Apr 17, 2026	53.26	53.27	52.93	53.04	53.04	-0.49%	12,083
Apr 16, 2026	53.44	53.57	53.21	53.30	53.30	-0.49%	21,485
Apr 15, 2026	53.98	54.20	53.56	53.56	53.56	0.11%	11,562
Apr 14, 2026	53.36	53.62	53.20	53.50	53.50	0.39%	11,181
Apr 13, 2026	53.00	53.40	52.78	53.29	53.29	-0.21%	17,784
Apr 10, 2026	53.42	53.63	53.30	53.40	53.40	0.28%	18,063
Apr 9, 2026	54.81	54.81	53.06	53.25	53.25	-1.52%	32,968
Apr 8, 2026	54.08	54.47	53.87	54.07	54.07	2.68%	50,837
Apr 7, 2026	54.01	57.00	52.66	52.66	52.66	-2.25%	39,596
Apr 2, 2026	54.85	55.05	53.72	53.87	53.87	0.28%	49,936
Apr 1, 2026	54.00	56.70	53.70	53.72	53.72	1.44%	195,139
Mar 31, 2026	52.49	53.43	52.12	52.96	52.96	1.67%	25,058
Mar 30, 2026	51.92	52.23	51.31	52.09	52.09	2.08%	105,801
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