ASX:GXLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	72.29	73.31	72.29	73.25	73.25	1.33%	119,326
Jan 23, 2026	72.15	72.43	71.90	72.29	72.29	2.76%	7,743
Jan 22, 2026	72.10	72.10	70.21	70.35	70.35	-2.48%	24,559
Jan 21, 2026	70.68	72.19	70.55	72.14	72.14	3.69%	61,208
Jan 20, 2026	70.18	70.18	69.36	69.57	69.57	-0.39%	9,734
Jan 19, 2026	68.73	69.84	68.73	69.84	69.84	2.28%	62,439
Jan 16, 2026	68.74	68.85	68.28	68.28	68.28	-0.61%	36,107
Jan 15, 2026	69.15	69.19	68.61	68.70	68.70	-0.49%	10,580
Jan 14, 2026	68.50	69.07	68.50	69.04	69.04	0.95%	52,106
Jan 13, 2026	68.46	68.46	68.07	68.39	68.39	0.40%	11,663
Jan 12, 2026	67.18	68.42	67.18	68.12	68.12	2.36%	18,647
Jan 9, 2026	66.90	66.90	66.41	66.55	66.55	0.91%	4,476
Jan 8, 2026	66.02	66.32	65.95	65.95	65.95	-0.06%	10,434
Jan 7, 2026	66.84	66.84	65.94	65.99	65.99	-0.44%	5,069
Jan 6, 2026	66.35	66.36	65.92	66.28	66.28	0.29%	30,342
Jan 5, 2026	66.01	66.09	64.85	66.09	66.09	1.26%	63,053
Jan 2, 2026	64.69	66.84	64.69	65.27	65.27	0.65%	20,159
Dec 31, 2025	64.86	65.14	64.54	64.85	64.85	-0.02%	18,654
Dec 30, 2025	64.75	65.04	64.50	64.86	64.86	-2.96%	17,464
Dec 29, 2025	68.51	68.51	66.50	66.84	66.84	0.19%	78,061
Dec 24, 2025	67.04	67.35	66.71	66.71	66.71	-0.57%	7,541
Dec 23, 2025	66.65	67.29	66.65	67.09	67.09	1.18%	18,017
Dec 22, 2025	65.33	66.31	65.33	66.31	66.31	1.58%	77,865
Dec 19, 2025	65.46	65.46	65.08	65.28	65.28	-0.27%	8,738
Dec 18, 2025	66.50	66.50	65.42	65.46	65.46	0.32%	14,880
Dec 17, 2025	64.50	65.33	64.50	65.25	65.25	1.26%	48,618
Dec 16, 2025	65.00	65.05	64.44	64.44	64.44	-0.89%	13,979
Dec 15, 2025	64.00	65.08	64.00	65.02	65.02	1.77%	70,183
Dec 12, 2025	64.08	64.09	63.83	63.89	63.89	0.87%	8,698
Dec 11, 2025	63.20	63.50	63.19	63.34	63.34	0.24%	23,253
Dec 10, 2025	62.61	63.50	62.61	63.19	63.19	0.57%	21,288
Dec 9, 2025	63.18	63.26	62.83	62.83	62.83	-0.82%	13,987
Dec 8, 2025	63.35	63.35	63.08	63.35	63.35	-0.27%	44,830
Dec 5, 2025	63.30	63.57	63.30	63.52	63.52	0.33%	6,570
Dec 4, 2025	63.71	63.71	63.31	63.31	63.31	-1.03%	4,730
Dec 3, 2025	64.50	64.50	63.85	63.97	63.97	-0.30%	15,757
Dec 2, 2025	64.69	64.69	64.08	64.16	64.16	-0.77%	174,688
Dec 1, 2025	64.69	64.76	64.21	64.66	64.66	1.19%	130,210
Nov 28, 2025	63.39	64.06	63.39	63.90	63.90	0.80%	14,036
Nov 27, 2025	63.99	63.99	63.37	63.39	63.39	-0.84%	9,119
Nov 26, 2025	64.03	64.09	63.73	63.93	63.93	-0.16%	57,430
Nov 25, 2025	62.43	64.17	62.43	64.03	64.03	2.56%	16,633
Nov 24, 2025	62.88	62.99	62.43	62.43	62.43	-0.41%	19,043
Nov 21, 2025	62.59	63.33	62.59	62.69	62.69	0.19%	17,076
Nov 20, 2025	62.88	63.26	62.38	62.57	62.57	-0.30%	17,453
Nov 19, 2025	62.24	62.84	62.24	62.76	62.76	1.65%	12,887
Nov 18, 2025	62.54	62.54	61.68	61.74	61.74	-0.96%	13,336
Nov 17, 2025	63.06	63.06	62.25	62.34	62.34	-2.68%	18,505
Nov 14, 2025	63.98	64.25	63.74	64.06	64.06	-0.06%	6,328
Nov 13, 2025	63.95	64.24	63.68	64.10	64.10	1.75%	11,437