ASX:GLDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	54.72	54.91	54.50	54.73	54.73	-1.72%	81,565
Mar 18, 2026	55.99	56.04	55.62	55.69	55.69	-1.56%	76,539
Mar 17, 2026	56.76	56.76	56.27	56.57	56.57	-0.32%	13,632
Mar 16, 2026	58.02	58.02	56.45	56.75	56.75	-1.06%	21,075
Mar 13, 2026	57.28	57.54	57.12	57.36	57.36	-0.03%	62,175
Mar 12, 2026	57.52	57.56	57.18	57.38	57.38	-0.36%	9,901
Mar 11, 2026	58.04	58.18	57.59	57.59	57.59	-0.91%	14,825
Mar 10, 2026	57.82	58.29	57.68	58.12	58.12	0.57%	46,804
Mar 9, 2026	57.90	58.38	57.31	57.79	57.79	-0.19%	26,143
Mar 6, 2026	57.99	58.12	57.40	57.90	57.90	-0.67%	74,995
Mar 5, 2026	58.03	58.50	57.83	58.29	58.29	-0.50%	229,024
Mar 4, 2026	58.50	58.80	57.44	58.58	58.58	-2.33%	38,718
Mar 3, 2026	60.00	60.10	59.61	59.98	59.98	-0.03%	59,310
Mar 2, 2026	60.50	61.00	59.47	60.00	60.00	3.90%	37,478