LON:GLDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	39.03	39.03	38.70	38.67	38.67	-0.77%	29,085
Apr 28, 2026	38.84	39.01	38.83	38.97	38.97	0.41%	3,998
Apr 27, 2026	38.77	38.99	38.72	38.81	38.81	0.05%	21,909
Apr 24, 2026	38.77	39.05	38.75	38.79	38.79	-0.23%	2,808
Apr 23, 2026	38.63	38.91	38.59	38.88	38.88	0.44%	21,420
Apr 22, 2026	38.85	39.02	38.71	38.71	38.71	-0.36%	2,472
Apr 21, 2026	39.07	39.11	38.83	38.85	38.85	-0.66%	10,271
Apr 20, 2026	38.86	39.11	38.82	39.11	39.11	-	4,939
Apr 17, 2026	38.79	39.11	38.78	39.11	39.11	1.03%	14,885
Apr 16, 2026	38.74	38.80	38.58	38.71	38.71	0.28%	2,949
Apr 15, 2026	38.60	38.63	38.48	38.60	38.60	-0.05%	4,871
Apr 14, 2026	38.54	38.67	38.47	38.62	38.62	0.91%	14,181
Apr 13, 2026	38.33	38.41	38.28	38.27	38.27	-0.80%	6,116
Apr 10, 2026	38.59	38.70	38.56	38.58	38.58	0.25%	3,622
Apr 9, 2026	38.32	38.50	38.28	38.49	38.49	0.52%	2,628
Apr 8, 2026	38.63	38.61	38.31	38.29	38.29	1.44%	45,377
Apr 7, 2026	37.82	38.00	37.70	37.74	37.74	-0.16%	12,537
Apr 2, 2026	37.39	37.80	37.39	37.80	37.80	0.03%	5,373
Apr 1, 2026	37.88	38.04	37.65	37.79	37.79	1.30%	10,653
Mar 31, 2026	37.45	37.58	37.30	37.31	37.31	0.12%	5,637
Mar 30, 2026	37.30	37.32	36.97	37.26	37.26	0.16%	26,672
Mar 27, 2026	37.64	37.64	37.10	37.20	37.20	-0.29%	4,512
Mar 26, 2026	37.37	37.45	37.06	37.31	37.31	-0.25%	2,083
Mar 25, 2026	37.47	37.57	37.28	37.41	37.41	0.27%	2,958
Mar 24, 2026	37.11	37.24	36.83	37.31	37.31	0.58%	8,216
Mar 23, 2026	36.42	37.62	36.25	37.09	37.09	0.45%	24,135
Mar 20, 2026	37.41	37.47	36.89	36.93	36.93	-0.54%	3,143
Mar 19, 2026	37.37	37.37	36.98	37.13	37.13	-0.96%	23,988
Mar 18, 2026	37.91	38.05	37.41	37.49	37.49	-0.90%	3,507
Mar 17, 2026	37.66	37.91	37.45	37.83	37.83	1.06%	18,498
Mar 16, 2026	37.68	37.68	37.30	37.43	37.43	0.24%	4,393
Mar 13, 2026	37.18	37.63	37.08	37.34	37.34	-0.19%	7,731
Mar 12, 2026	37.37	37.50	37.27	37.41	37.41	-0.39%	17,559
Mar 11, 2026	37.80	37.87	37.51	37.56	37.56	-1.30%	6,169
Mar 10, 2026	38.19	38.27	37.78	38.05	38.05	0.63%	6,811
Mar 9, 2026	37.51	37.97	37.50	37.81	37.81	-0.90%	27,837
Mar 6, 2026	38.45	38.77	37.86	38.16	38.16	-0.95%	28,863
Mar 5, 2026	38.71	38.83	38.49	38.52	38.52	-0.56%	32,220
Mar 4, 2026	38.61	38.96	38.52	38.74	38.74	0.60%	14,936
Mar 3, 2026	39.00	39.00	38.26	38.51	38.51	-1.90%	33,280
Mar 2, 2026	39.35	39.46	39.00	39.25	39.25	-1.23%	46,694
Feb 27, 2026	39.91	39.91	39.58	39.74	39.74	-0.15%	58,631
Feb 26, 2026	39.60	39.86	39.60	39.80	39.80	0.48%	43,543
Feb 25, 2026	39.77	39.83	39.48	39.61	39.61	-0.35%	21,434
Feb 24, 2026	39.77	39.89	39.50	39.75	39.75	-0.03%	21,707
Feb 23, 2026	40.07	40.03	39.70	39.76	39.76	0.13%	35,172
Feb 20, 2026	39.67	39.88	39.50	39.71	39.71	0.25%	32,618
Feb 19, 2026	39.98	39.99	39.51	39.61	39.61	-0.18%	2,356
Feb 18, 2026	39.86	40.00	39.68	39.68	39.68	-0.20%	12,670
Feb 17, 2026	39.98	40.08	39.59	39.76	39.76	-0.50%	4,293