ASX:GLDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	48.73	48.75	48.42	48.47	-	0.52%	4,807
Sep 22, 2026	48.81	48.81	48.15	48.22	48.22	-0.52%	23,115
Sep 21, 2026	48.77	48.84	48.47	48.47	48.47	-0.82%	23,096
Sep 18, 2026	48.56	48.87	48.24	48.87	48.87	1.69%	46,072
Sep 17, 2026	48.05	48.29	47.83	48.06	48.06	-0.10%	21,895
Sep 16, 2026	47.90	48.24	47.64	48.11	48.11	0.67%	26,308
Sep 15, 2026	47.77	48.02	47.66	47.79	47.79	-0.71%	37,289
Sep 14, 2026	48.18	48.31	48.00	48.13	48.13	0.02%	24,528
Sep 11, 2026	47.93	48.14	47.74	48.12	48.12	-1.15%	30,915
Sep 10, 2026	48.24	48.69	48.24	48.68	48.68	0.79%	20,918
Sep 9, 2026	47.91	48.30	47.74	48.30	48.30	-0.60%	47,872
Sep 8, 2026	48.77	48.88	48.57	48.59	48.59	0.37%	36,949
Sep 7, 2026	48.97	48.97	48.40	48.41	48.41	-1.75%	25,492
Sep 4, 2026	49.41	49.42	49.18	49.27	49.27	0.18%	39,244
Sep 3, 2026	48.82	49.20	48.56	49.18	49.18	2.35%	23,700
Sep 2, 2026	48.15	48.15	47.62	48.05	48.05	-2.36%	59,196
Sep 1, 2026	50.00	50.00	49.02	49.21	49.21	0.31%	58,811
Aug 31, 2026	49.68	49.68	48.84	49.06	49.06	-2.79%	51,868
Aug 28, 2026	50.88	50.88	50.47	50.47	50.47	-0.92%	51,172
Aug 27, 2026	51.20	51.32	50.88	50.94	50.94	-0.66%	27,504
Aug 26, 2026	51.82	51.82	51.26	51.28	51.28	-0.49%	21,677
Aug 25, 2026	51.84	52.10	51.26	51.53	51.53	0.33%	82,945
Aug 24, 2026	51.13	51.57	50.93	51.36	51.36	1.44%	55,558
Aug 21, 2026	50.40	50.63	50.02	50.63	50.63	1.26%	22,183
Aug 20, 2026	50.23	50.37	50.00	50.00	50.00	2.52%	45,230
Aug 19, 2026	48.60	48.93	48.50	48.77	48.77	-0.73%	39,537
Aug 18, 2026	49.49	49.52	49.06	49.13	49.13	0.06%	11,540
Aug 17, 2026	48.92	49.40	48.92	49.10	49.10	0.82%	46,168
Aug 14, 2026	49.02	49.02	48.50	48.70	48.70	-1.24%	15,810
Aug 13, 2026	49.69	49.99	49.31	49.31	49.31	-0.30%	19,284
Aug 12, 2026	49.17	49.66	49.10	49.46	49.46	0.51%	17,540
Aug 11, 2026	49.47	49.86	49.21	49.21	49.21	0.65%	22,536
Aug 10, 2026	48.77	48.89	48.50	48.89	48.89	1.03%	25,520
Aug 7, 2026	48.02	48.39	47.83	48.39	48.39	0.67%	25,986
Aug 6, 2026	48.08	48.37	47.90	48.07	48.07	2.21%	26,279
Aug 5, 2026	45.93	47.03	45.87	47.03	47.03	2.42%	101,923
Aug 4, 2026	46.05	46.14	45.85	45.92	45.92	0.11%	58,893
Aug 3, 2026	45.93	45.99	45.65	45.87	45.87	-0.39%	50,675
Jul 31, 2026	46.43	46.43	46.03	46.05	46.05	-	292,410
Jul 30, 2026	46.53	46.66	46.02	46.05	46.05	0.11%	20,038
Jul 29, 2026	45.91	46.09	45.70	46.00	46.00	-0.13%	23,093
Jul 28, 2026	46.36	46.36	45.91	46.06	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