ASX:GXLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	72.88	72.90	72.56	72.59	72.59	-0.08%	32,182
Feb 26, 2026	72.09	72.79	72.09	72.65	72.65	-0.08%	81,923
Feb 25, 2026	73.15	73.15	72.44	72.71	72.71	-0.60%	24,832
Feb 24, 2026	73.95	74.21	72.86	73.15	73.15	0.56%	42,867
Feb 23, 2026	71.80	72.97	71.80	72.74	72.74	2.60%	2,646
Feb 20, 2026	70.96	71.03	70.51	70.90	70.90	0.38%	4,440
Feb 19, 2026	69.67	70.63	69.67	70.63	70.63	1.41%	14,914
Feb 18, 2026	69.00	69.67	68.38	69.65	69.65	-0.30%	17,346
Feb 17, 2026	70.41	70.41	69.83	69.86	69.86	-2.97%	4,796
Feb 16, 2026	70.13	72.00	70.06	72.00	72.00	2.74%	42,333
Feb 13, 2026	70.49	70.49	68.88	70.08	70.08	-1.37%	11,086
Feb 12, 2026	71.08	71.32	70.57	71.05	71.05	0.37%	45,226
Feb 11, 2026	70.94	71.14	70.65	70.79	70.79	-0.21%	21,588
Feb 10, 2026	71.42	71.43	70.17	70.94	70.94	-1.47%	28,346
Feb 9, 2026	69.50	72.00	69.33	72.00	72.00	3.97%	50,856
Feb 6, 2026	69.57	69.57	67.50	69.25	69.25	-0.46%	17,440
Feb 5, 2026	73.00	73.00	68.75	69.57	69.57	-3.70%	58,946
Feb 4, 2026	70.55	72.24	69.86	72.24	72.24	5.34%	72,687
Feb 3, 2026	67.09	69.48	67.09	68.58	68.58	2.04%	49,555
Feb 2, 2026	72.45	72.45	65.95	67.21	67.21	-9.30%	84,494
Jan 30, 2026	76.42	77.14	73.21	74.10	74.10	-2.51%	196,229
Jan 29, 2026	77.01	79.12	76.01	76.01	76.01	1.35%	72,181
Jan 28, 2026	77.00	77.00	73.51	75.00	75.00	2.39%	44,666
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