ASX:GXLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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