ASX:GLDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	46.36	46.36	45.91	46.06	-	-0.69%	41,568
Jul 27, 2026	46.44	46.69	46.35	46.38	46.38	1.33%	13,826
Jul 24, 2026	46.17	46.17	45.77	45.77	45.77	-1.99%	25,286
Jul 23, 2026	46.98	46.98	46.58	46.70	46.70	-0.45%	19,103
Jul 22, 2026	46.24	46.94	46.24	46.91	46.91	1.87%	17,613
Jul 21, 2026	45.53	46.09	45.48	46.05	46.05	1.19%	28,249
Jul 20, 2026	45.63	45.75	45.36	45.51	45.51	0.33%	19,773
Jul 17, 2026	45.43	45.47	45.19	45.36	45.36	-0.83%	19,277
Jul 16, 2026	45.98	46.06	45.70	45.74	45.74	-0.15%	19,247
Jul 15, 2026	46.20	46.20	45.79	45.81	45.81	-0.87%	24,382
Jul 14, 2026	47.29	47.29	45.80	46.21	46.21	-0.41%	15,451
Jul 13, 2026	46.94	46.95	46.40	46.40	46.40	-1.30%	24,116
Jul 10, 2026	46.69	47.18	46.69	47.01	47.01	0.71%	28,614
Jul 9, 2026	46.89	46.89	46.45	46.68	46.68	-1.19%	7,967
Jul 8, 2026	47.48	47.48	46.96	47.24	47.24	0.21%	10,921
Jul 7, 2026	47.60	47.60	47.11	47.14	47.14	-0.72%	22,129
Jul 6, 2026	48.00	48.37	47.48	47.48	47.48	-0.52%	52,945
Jul 3, 2026	47.13	48.02	47.13	47.73	47.73	1.94%	41,027
Jul 2, 2026	46.44	46.92	46.44	46.82	46.82	2.43%	24,100
Jul 1, 2026	46.05	46.10	45.71	45.71	45.71	-0.65%	40,168
Jun 30, 2026	46.42	46.42	45.70	46.01	46.01	-1.50%	26,554
Jun 29, 2026	46.56	46.95	46.54	46.71	46.71	1.10%	35,190
Jun 26, 2026	46.02	46.36	46.00	46.20	46.20	0.79%	42,353
Jun 25, 2026	46.37	46.37	45.69	45.84	45.84	-1.97%	27,017
Jun 24, 2026	47.01	47.18	46.60	46.76	46.76	-0.26%	28,402
Jun 23, 2026	47.59	47.68	46.88	46.88	46.88	-1.37%	181,627
Jun 22, 2026	47.00	47.71	46.99	47.53	47.53	1.36%	18,758
Jun 19, 2026	47.65	47.65	46.84	46.89	46.89	-3.52%	25,529
Jun 18, 2026	48.60	48.88	48.44	48.60	48.60	-0.04%	22,540
Jun 17, 2026	48.61	48.77	48.53	48.62	48.62	0.10%	30,390
Jun 16, 2026	48.40	48.75	48.40	48.57	48.57	0.66%	19,772
Jun 15, 2026	48.00	48.64	48.00	48.25	48.25	2.46%	35,240
Jun 12, 2026	47.41	47.60	47.09	47.09	47.09	1.62%	60,643
Jun 11, 2026	47.90	47.90	45.28	46.34	46.34	-2.61%	48,790
Jun 10, 2026	48.23	48.23	47.20	47.58	47.58	-2.58%	55,752
Jun 9, 2026	48.74	48.97	48.23	48.84	48.84	-1.45%	30,590
Jun 5, 2026	49.83	49.89	49.43	49.56	49.56	-0.54%	17,450
Jun 4, 2026	49.65	49.95	49.51	49.83	49.83	0.67%	12,482
Jun 3, 2026	49.63	49.70	49.41	49.50	49.50	-1.26%	21,407
Jun 2, 2026	50.47	50.47	49.60	50.13	50.13	0.54%	22,501
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