ASX:GLDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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