ASX:GXLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	57.18	57.18	56.48	56.63	56.63	-0.94%	84,027
Oct 29, 2026	57.35	57.38	57.04	57.17	57.17	-0.14%	19,039
Oct 28, 2026	57.67	57.67	57.25	57.25	57.25	0.60%	64,295
Oct 27, 2026	57.06	57.08	56.85	56.91	56.91	-0.25%	61,909
Oct 26, 2026	56.85	57.05	56.42	57.05	57.05	0.09%	102,031
Oct 23, 2026	60.95	60.95	56.74	57.00	57.00	-1.94%	55,834
Oct 22, 2026	58.62	58.62	58.12	58.13	58.13	-0.68%	18,110
Oct 21, 2026	58.66	59.76	58.38	58.53	58.53	-1.06%	15,287
Oct 20, 2026	61.00	61.00	58.86	59.16	59.16	-1.14%	10,521
Oct 19, 2026	59.88	59.88	59.64	59.84	59.84	-0.03%	281,640
Oct 16, 2026	60.01	60.13	59.70	59.86	59.86	0.76%	192,635
Oct 15, 2026	60.98	60.98	58.60	59.41	59.41	0.27%	15,946
Oct 14, 2026	60.33	60.33	59.13	59.25	59.25	-1.79%	11,324
Oct 13, 2026	59.74	60.33	59.51	60.33	60.33	0.65%	27,163
Oct 12, 2026	59.77	60.07	59.75	59.94	59.94	0.47%	6,189
Oct 9, 2026	59.27	59.77	59.25	59.66	59.66	0.79%	7,761
Oct 8, 2026	58.80	59.31	58.78	59.19	59.19	-0.02%	62,421
Oct 7, 2026	59.50	59.53	59.14	59.20	59.20	0.48%	62,334
Oct 6, 2026	59.50	59.50	58.79	58.92	58.92	-0.79%	49,954
Oct 5, 2026	59.47	61.00	59.29	59.39	59.39	-1.28%	9,728
Oct 2, 2026	60.15	60.22	59.62	60.16	60.16	0.12%	14,987
Oct 1, 2026	59.66	60.94	59.45	60.09	60.09	0.70%	32,806
Sep 30, 2026	59.70	59.85	59.35	59.67	59.67	1.12%	26,825
Sep 29, 2026	58.64	59.01	58.52	59.01	59.01	-0.66%	8,680
Sep 28, 2026	60.61	60.61	59.35	59.40	59.40	-2.03%	18,233
Sep 25, 2026	60.66	60.99	60.46	60.63	60.63	0.10%	7,330
Sep 24, 2026	60.78	60.94	60.57	60.57	60.57	-0.08%	52,208
Sep 23, 2026	61.25	61.25	60.62	60.62	60.62	0.23%	30,837
Sep 22, 2026	61.13	61.27	60.47	60.48	60.48	-0.74%	8,886
Sep 21, 2026	61.22	61.30	60.91	60.93	60.93	-0.49%	12,788
Sep 18, 2026	60.90	61.26	60.65	61.23	61.23	1.42%	201,933
Sep 17, 2026	60.02	60.63	60.02	60.37	60.37	-0.08%	18,062
Sep 16, 2026	59.86	60.70	59.80	60.42	60.42	0.62%	17,382
Sep 15, 2026	59.92	60.31	59.85	60.05	60.05	-0.66%	48,882
Sep 14, 2026	60.43	60.71	60.27	60.45	60.45	0.08%	40,550
Sep 11, 2026	60.14	60.44	59.94	60.40	60.40	-1.24%	31,352
Sep 10, 2026	60.66	61.16	60.63	61.16	61.16	0.87%	25,757
Sep 9, 2026	60.07	60.66	59.93	60.63	60.63	-0.54%	35,292
Sep 8, 2026	61.01	61.36	60.96	60.96	60.96	0.56%	38,976
Sep 7, 2026	61.22	61.24	60.62	60.62	60.62	-1.96%	20,608
Sep 4, 2026	62.00	62.05	61.76	61.83	61.83	0.34%	26,430
Sep 3, 2026	61.03	61.75	60.98	61.62	61.62	1.65%	18,223
Sep 2, 2026	60.40	60.62	59.82	60.62	60.62	-1.56%	67,518
Sep 1, 2026	61.85	61.98	61.55	61.58	61.58	-0.31%	13,798
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