Goldiam International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	415.50	427.35	402.90	411.20	411.20	-0.16%	33,945
May 27, 2026	411.00	428.00	393.85	411.85	411.85	0.71%	93,495
May 26, 2026	412.00	412.00	400.85	408.95	408.95	0.42%	12,887
May 25, 2026	397.95	412.30	393.90	407.25	407.25	4.17%	27,134
May 22, 2026	384.10	392.75	383.30	390.95	390.95	2.00%	8,563
May 21, 2026	381.10	391.25	380.60	383.30	383.30	0.80%	9,592
May 20, 2026	375.90	384.90	374.55	380.25	380.25	0.01%	10,397
May 19, 2026	370.20	382.85	370.20	380.20	380.20	2.72%	11,980
May 18, 2026	378.00	378.00	361.00	370.15	370.15	-2.21%	21,753
May 15, 2026	384.00	391.00	377.00	378.50	378.50	-1.32%	16,334
May 14, 2026	396.85	396.85	378.05	383.55	383.55	-1.46%	35,224
May 13, 2026	380.00	394.05	374.10	389.25	389.25	1.38%	35,473
May 12, 2026	414.05	419.15	381.45	383.95	383.95	-7.86%	63,553
May 11, 2026	426.25	427.65	408.60	416.70	416.70	-4.38%	47,410
May 8, 2026	417.35	448.00	417.35	435.80	435.80	4.36%	444,518
May 7, 2026	407.70	420.70	405.05	417.60	417.60	2.53%	32,783
May 6, 2026	402.85	418.80	400.10	407.30	407.30	0.65%	41,687
May 5, 2026	397.80	409.80	393.20	404.65	404.65	1.95%	18,887
May 4, 2026	381.95	410.00	374.60	396.90	396.90	5.25%	209,027
Apr 30, 2026	381.00	384.20	373.75	377.10	377.10	-2.58%	11,061
Apr 29, 2026	387.00	388.95	380.30	387.10	387.10	1.12%	9,925
Apr 28, 2026	389.85	389.85	381.20	382.80	382.80	-1.05%	18,215
Apr 27, 2026	384.80	392.00	382.50	386.85	386.85	1.34%	10,002
Apr 24, 2026	393.80	397.05	379.00	381.75	381.75	-3.61%	34,579
Apr 23, 2026	401.55	402.85	392.10	396.05	396.05	-1.71%	21,343
Apr 22, 2026	412.25	412.25	399.55	402.95	402.95	-2.26%	34,482
Apr 21, 2026	410.00	415.00	402.80	412.25	412.25	1.35%	31,665
Apr 20, 2026	402.55	413.85	391.30	406.75	406.75	0.17%	241,442
Apr 17, 2026	385.00	416.70	382.95	406.05	406.05	5.26%	91,717
Apr 16, 2026	394.75	398.70	379.35	385.75	385.75	-0.06%	58,787
Apr 15, 2026	348.85	404.00	344.70	386.00	386.00	14.23%	68,667
Apr 13, 2026	332.05	348.00	328.80	337.90	337.90	-2.04%	42,186
Apr 10, 2026	335.00	350.05	335.00	344.95	344.95	3.51%	56,353
Apr 9, 2026	337.85	341.00	329.25	333.25	333.25	-1.24%	20,594
Apr 8, 2026	324.90	347.55	313.25	337.45	337.45	10.95%	134,587
Apr 7, 2026	298.40	308.30	297.35	304.15	304.15	1.05%	20,169
Apr 6, 2026	291.75	302.50	284.65	301.00	301.00	3.17%	35,264
Apr 2, 2026	276.00	292.90	276.00	291.75	291.75	0.19%	23,149
Apr 1, 2026	321.35	321.35	273.65	291.20	291.20	8.56%	44,783
Mar 30, 2026	283.55	283.55	264.65	268.25	268.25	-5.50%	72,970
Mar 27, 2026	290.75	291.40	277.70	283.85	283.85	-2.36%	32,605
Mar 25, 2026	293.40	301.40	289.25	290.70	290.70	1.43%	400,802
Mar 24, 2026	293.40	293.40	277.95	286.60	286.60	1.13%	31,626
Mar 23, 2026	294.35	294.35	280.10	283.40	283.40	-4.37%	63,735
Mar 20, 2026	291.55	302.70	291.55	296.35	296.35	1.66%	24,702
Mar 19, 2026	298.95	299.05	290.25	291.50	291.50	-4.79%	30,229
Mar 18, 2026	298.00	309.55	298.00	306.15	306.15	2.98%	19,812
Mar 17, 2026	290.05	298.60	289.70	297.30	297.30	1.68%	18,529
Mar 16, 2026	296.60	298.40	285.30	292.40	292.40	-1.40%	40,125
Mar 13, 2026	310.75	310.75	296.00	296.55	296.55	-4.58%	114,855