ASX:GXLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	63.78	64.22	63.55	64.11	64.11	-1.08%	53,168
Mar 26, 2026	64.93	65.31	64.68	64.81	64.81	-0.92%	33,666
Mar 25, 2026	63.87	65.78	63.87	65.41	65.41	5.33%	64,197
Mar 24, 2026	62.96	63.41	61.74	62.10	62.10	-0.69%	189,260
Mar 23, 2026	63.99	64.05	61.70	62.53	62.53	-5.67%	152,258
Mar 20, 2026	65.37	66.70	65.30	66.29	66.29	-3.48%	6,531
Mar 19, 2026	68.55	68.87	68.50	68.68	68.68	-1.75%	40,456
Mar 18, 2026	70.98	70.98	69.86	69.90	69.90	-1.51%	58,381
Mar 17, 2026	70.66	71.16	70.60	70.97	70.97	-0.49%	7,089
Mar 16, 2026	71.73	71.73	70.90	71.32	71.32	-1.11%	5,049
Mar 13, 2026	71.80	72.20	71.74	72.12	72.12	0.19%	5,699
Mar 12, 2026	73.00	73.00	71.85	71.98	71.98	-0.51%	14,754
Mar 11, 2026	72.93	73.04	72.30	72.35	72.35	-0.73%	6,762
Mar 10, 2026	72.97	73.22	72.40	72.88	72.88	0.04%	6,049
Mar 9, 2026	73.24	73.31	72.00	72.85	72.85	-0.08%	30,301
Mar 6, 2026	72.77	72.91	72.07	72.91	72.91	-0.38%	14,968
Mar 5, 2026	72.59	73.45	72.59	73.19	73.19	-0.33%	6,951
Mar 4, 2026	72.41	73.78	72.17	73.43	73.43	-2.50%	6,262
Mar 3, 2026	74.86	75.51	74.85	75.31	75.31	0.08%	7,158
Mar 2, 2026	75.00	76.14	74.64	75.25	75.25	3.66%	66,127
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