ASX:GXLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	58.13	58.15	57.65	57.89	-	-0.55%	18,708
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
Jun 23, 2026	59.70	59.86	58.98	58.98	58.98	-1.21%	24,679
Jun 22, 2026	58.99	59.88	58.99	59.70	59.70	1.38%	21,937
Jun 19, 2026	59.87	59.87	58.81	58.89	58.89	-3.28%	14,527
Jun 18, 2026	60.79	61.40	60.79	60.89	60.89	-0.39%	17,097
Jun 17, 2026	61.09	61.35	61.00	61.13	61.13	0.20%	16,283
Jun 16, 2026	60.90	61.23	60.78	61.01	61.01	0.59%	16,055
Jun 15, 2026	60.55	61.06	60.49	60.65	60.65	2.47%	27,384
Jun 12, 2026	59.65	59.73	59.19	59.19	59.19	1.60%	11,902
Jun 11, 2026	57.72	58.51	57.55	58.26	58.26	-2.48%	61,301
Jun 10, 2026	59.97	60.02	59.25	59.74	59.74	-2.64%	13,289
Jun 9, 2026	61.20	61.40	61.13	61.36	61.36	-1.41%	19,770
Jun 5, 2026	62.39	62.62	62.12	62.24	62.24	-0.56%	12,312
Jun 4, 2026	62.51	62.72	62.16	62.59	62.59	0.64%	13,204
Jun 3, 2026	62.96	62.96	62.01	62.19	62.19	-1.32%	25,868
Jun 2, 2026	62.35	63.12	62.32	63.02	63.02	0.43%	174,742
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