ASX:GLDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	50.00	50.00	49.02	49.05	-	-0.02%	51,855
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
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