ASX:GXLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	63.05	63.14	62.62	62.75	62.75	-0.24%	18,158
May 29, 2026	62.54	62.90	62.54	62.90	62.90	2.23%	17,966
May 28, 2026	62.50	64.00	61.30	61.53	61.53	-1.93%	50,046
May 27, 2026	62.90	62.94	62.58	62.74	62.74	-0.65%	30,166
May 26, 2026	63.48	65.40	62.98	63.15	63.15	-0.47%	182,543
May 25, 2026	65.00	65.00	63.40	63.45	63.45	0.54%	23,148
May 22, 2026	63.21	63.62	63.10	63.11	63.11	-0.36%	167,090
May 21, 2026	63.39	63.91	63.30	63.34	63.34	0.80%	24,988
May 20, 2026	63.05	63.31	62.60	62.84	62.84	-1.12%	12,495
May 19, 2026	63.75	63.81	63.45	63.55	63.55	0.16%	8,955
May 18, 2026	63.52	63.61	62.80	63.45	63.45	-0.24%	18,337
May 15, 2026	64.34	64.35	63.60	63.60	63.60	-1.55%	44,274
May 14, 2026	64.82	64.82	64.22	64.60	64.60	-0.54%	13,932
May 13, 2026	65.00	65.19	64.64	64.95	64.95	0.12%	51,844
May 12, 2026	65.62	65.75	64.87	64.87	64.87	0.89%	15,303
May 11, 2026	64.74	64.79	64.30	64.30	64.30	-1.46%	8,325
May 8, 2026	65.07	65.37	65.05	65.25	65.25	0.74%	29,380
May 7, 2026	64.75	64.96	64.61	64.77	64.77	1.00%	7,976
May 6, 2026	63.59	64.14	63.56	64.13	64.13	1.07%	15,077
May 5, 2026	63.04	63.55	62.94	63.45	63.45	-0.38%	15,961
May 4, 2026	63.77	63.88	63.62	63.69	63.69	-0.13%	6,713
May 1, 2026	64.13	64.17	63.77	63.77	63.77	-0.42%	10,138
Apr 30, 2026	63.87	64.18	63.65	64.04	64.04	0.08%	12,655
Apr 29, 2026	63.82	64.14	63.65	63.99	63.99	-0.61%	12,634
Apr 28, 2026	65.12	65.18	64.36	64.38	64.38	-1.89%	11,957
Apr 27, 2026	65.39	65.76	65.29	65.62	65.62	0.29%	9,841
Apr 24, 2026	65.70	65.81	65.29	65.43	65.43	-0.41%	12,434
Apr 23, 2026	65.87	66.13	65.55	65.70	65.70	-0.82%	6,902
Apr 22, 2026	66.02	66.40	66.00	66.24	66.24	-0.57%	9,099
Apr 21, 2026	67.01	67.17	66.59	66.62	66.62	-0.33%	13,544
Apr 20, 2026	66.51	67.07	65.75	66.84	66.84	0.29%	13,884
Apr 17, 2026	66.80	66.88	66.54	66.65	66.65	-0.37%	12,702
Apr 16, 2026	67.09	67.29	66.78	66.90	66.90	-0.64%	9,561
Apr 15, 2026	67.73	68.14	67.33	67.33	67.33	0.28%	12,234
Apr 14, 2026	66.92	67.24	66.69	67.14	67.14	0.37%	7,321
Apr 13, 2026	66.39	67.03	66.24	66.89	66.89	-0.70%	10,380
Apr 10, 2026	67.18	67.36	66.93	67.36	67.36	0.24%	10,003
Apr 9, 2026	66.87	67.20	66.65	67.20	67.20	-1.51%	13,779
Apr 8, 2026	68.23	68.37	67.72	68.23	68.23	1.90%	32,768
Apr 7, 2026	67.21	67.29	66.75	66.96	66.96	-1.06%	9,963
Apr 2, 2026	68.86	69.15	67.47	67.68	67.68	0.15%	20,688
Apr 1, 2026	67.66	67.93	67.50	67.58	67.58	1.55%	13,844
Mar 31, 2026	65.93	67.14	65.50	66.55	66.55	1.90%	91,179
Mar 30, 2026	65.27	65.63	64.48	65.31	65.31	1.87%	13,600
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