ASX:GXLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	61.85	61.98	61.58	61.65	-	-0.19%	10,336
Aug 31, 2026	62.11	62.24	61.22	61.77	61.77	-2.48%	77,944
Aug 28, 2026	63.69	63.71	63.34	63.34	63.34	-0.98%	29,264
Aug 27, 2026	64.17	64.42	63.88	63.97	63.97	-0.67%	52,996
Aug 26, 2026	64.74	64.76	64.38	64.40	64.40	-0.53%	20,434
Aug 25, 2026	65.70	65.70	64.36	64.74	64.74	0.26%	203,437
Aug 24, 2026	64.80	64.80	63.90	64.57	64.57	1.72%	62,067
Aug 21, 2026	63.28	63.50	63.12	63.48	63.48	1.07%	64,584
Aug 20, 2026	63.11	63.22	62.75	62.81	62.81	2.73%	22,928
Aug 19, 2026	61.59	61.59	60.98	61.14	61.14	-0.76%	54,077
Aug 18, 2026	62.02	62.16	61.61	61.61	61.61	0.23%	23,747
Aug 17, 2026	61.49	62.03	61.47	61.47	61.47	0.59%	66,253
Aug 14, 2026	61.55	61.55	60.88	61.11	61.11	-1.36%	12,920
Aug 13, 2026	62.41	62.73	61.95	61.95	61.95	-0.08%	84,100
Aug 12, 2026	61.69	62.39	61.64	62.00	62.00	0.45%	163,791
Aug 11, 2026	62.26	62.60	61.72	61.72	61.72	0.54%	195,073
Aug 10, 2026	60.80	61.40	60.80	61.39	61.39	1.17%	23,084
Aug 7, 2026	60.45	60.70	60.04	60.68	60.68	0.55%	16,571
Aug 6, 2026	60.00	60.74	60.00	60.35	60.35	2.29%	22,454
Aug 5, 2026	57.65	59.00	57.64	59.00	59.00	2.27%	22,013
Aug 4, 2026	57.73	57.84	57.58	57.69	57.69	0.21%	13,031
Aug 3, 2026	58.00	58.00	57.39	57.57	57.57	-0.33%	16,877
Jul 31, 2026	58.25	58.26	57.76	57.76	57.76	-0.14%	21,190
Jul 30, 2026	58.46	58.62	57.84	57.84	57.84	0.09%	10,807
Jul 29, 2026	57.88	57.92	57.39	57.79	57.79	-0.16%	20,607
Jul 28, 2026	58.13	58.15	57.65	57.88	57.88	-0.57%	21,059
Jul 27, 2026	58.36	58.64	58.21	58.21	58.21	1.22%	23,536
Jul 24, 2026	57.96	57.96	57.51	57.51	57.51	-1.86%	18,999
Jul 23, 2026	59.98	59.98	58.47	58.60	58.60	-0.41%	20,022
Jul 22, 2026	57.72	58.98	57.72	58.84	58.84	1.99%	10,763
Jul 21, 2026	57.13	57.85	57.05	57.69	57.69	0.93%	34,818
Jul 20, 2026	57.60	57.60	56.99	57.16	57.16	0.39%	17,051
Jul 17, 2026	57.30	57.30	56.75	56.94	56.94	-0.61%	25,190
Jul 16, 2026	57.71	57.82	57.29	57.29	57.29	-0.17%	176,875
Jul 15, 2026	57.96	57.99	57.39	57.39	57.39	-0.97%	13,657
Jul 14, 2026	57.63	58.02	57.50	57.95	57.95	-0.53%	38,728
Jul 13, 2026	59.01	59.01	58.26	58.26	58.26	-1.30%	17,246
Jul 10, 2026	59.15	59.22	58.95	59.03	59.03	0.61%	6,491
Jul 9, 2026	58.77	58.77	58.34	58.67	58.67	-0.88%	41,253
Jul 8, 2026	59.27	59.36	59.00	59.19	59.19	-0.13%	26,905
Jul 7, 2026	59.58	59.69	59.18	59.27	59.27	-0.60%	5,915
Jul 6, 2026	60.10	60.76	59.63	59.63	59.63	-0.47%	43,721
Jul 3, 2026	59.45	60.17	59.45	59.91	59.91	1.94%	32,479
Jul 2, 2026	58.36	58.88	58.36	58.77	58.77	2.58%	16,123
Jul 1, 2026	57.82	57.93	57.29	57.29	57.29	-0.69%	13,290
Jun 30, 2026	58.21	58.21	57.31	57.69	57.69	-1.59%	57,769
Jun 29, 2026	58.70	59.05	58.50	58.62	58.62	0.96%	11,984
Jun 26, 2026	57.70	58.38	57.70	58.06	58.06	0.64%	22,711
Jun 25, 2026	58.27	58.27	57.32	57.69	57.69	-1.92%	209,639
Jun 24, 2026	59.03	59.26	58.50	58.82	58.82	-0.27%	118,482