Goldiam International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	474.90	487.40	471.00	473.85	473.85	-1.43%	30,396
Jun 18, 2026	492.90	507.00	474.30	480.70	480.70	-4.02%	43,520
Jun 17, 2026	490.00	504.45	480.00	500.85	500.85	3.21%	84,741
Jun 16, 2026	466.70	492.80	463.55	485.25	485.25	3.30%	79,263
Jun 15, 2026	479.30	491.65	464.70	469.75	469.75	-1.99%	96,072
Jun 12, 2026	430.75	485.25	430.35	479.30	479.30	13.23%	207,387
Jun 11, 2026	428.65	437.45	419.60	423.30	423.30	-2.20%	48,624
Jun 10, 2026	437.05	458.00	427.90	432.80	432.80	-0.48%	103,770
Jun 9, 2026	415.85	438.40	412.35	434.90	434.90	6.06%	36,456
Jun 8, 2026	414.00	420.40	407.35	410.05	410.05	-2.81%	18,371
Jun 5, 2026	432.05	436.00	417.00	421.90	421.90	-2.08%	27,503
Jun 4, 2026	440.00	448.75	427.50	430.85	430.85	-1.27%	49,123
Jun 3, 2026	427.95	439.00	422.25	436.40	436.40	2.86%	54,166
Jun 2, 2026	413.05	442.00	411.10	424.25	424.25	3.75%	76,604
Jun 1, 2026	408.00	434.95	407.10	408.90	408.90	-0.56%	66,688
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