LON:GLDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	39.16	39.21	39.03	39.07	-	-0.43%	6,467
Sep 22, 2026	39.30	39.43	39.15	39.24	39.24	-0.23%	10,170
Sep 21, 2026	39.39	39.46	39.32	39.33	39.33	0.28%	12,498
Sep 18, 2026	39.56	39.57	39.14	39.22	39.22	-1.13%	4,954
Sep 17, 2026	39.60	39.69	39.50	39.67	39.67	-0.03%	1,527
Sep 16, 2026	39.65	39.71	39.60	39.68	39.68	0.08%	850
Sep 15, 2026	39.58	39.75	39.48	39.65	39.65	-0.28%	3,385
Sep 14, 2026	39.93	39.96	39.73	39.76	39.76	-0.03%	6,020
Sep 11, 2026	39.92	40.09	39.74	39.77	39.77	-0.15%	2,026
Sep 10, 2026	40.08	40.25	39.83	39.83	39.83	-0.54%	6,556
Sep 9, 2026	40.40	40.45	40.02	40.05	40.05	-0.93%	6,258
Sep 8, 2026	40.34	40.50	40.30	40.42	40.42	0.05%	42,073
Sep 7, 2026	40.40	40.47	40.40	40.40	40.40	-0.25%	1,340
Sep 4, 2026	40.54	40.57	40.41	40.50	40.50	-0.12%	21,434
Sep 3, 2026	40.45	40.60	40.42	40.55	40.55	0.30%	8,567
Sep 2, 2026	40.45	40.51	40.24	40.43	40.43	-0.10%	16,166
Sep 1, 2026	40.58	40.60	40.39	40.47	40.47	-1.17%	15,040
Aug 28, 2026	41.04	41.14	40.95	40.95	40.95	0.20%	7,705
Aug 27, 2026	40.96	40.98	40.76	40.87	40.87	-0.56%	3,990
Aug 26, 2026	41.09	41.15	40.99	41.10	41.10	0.42%	8,623
Aug 25, 2026	41.00	41.12	40.83	40.93	40.93	0.17%	12,239
Aug 24, 2026	40.84	40.95	40.78	40.86	40.86	0.06%	10,056
Aug 21, 2026	40.88	41.01	40.81	40.84	40.84	0.26%	1,748
Aug 20, 2026	40.79	40.81	40.60	40.73	40.73	-0.29%	6,890
Aug 19, 2026	40.58	41.04	40.58	40.85	40.85	0.69%	3,785
Aug 18, 2026	40.45	40.72	40.51	40.57	40.57	0.05%	1,682
Aug 17, 2026	40.73	40.74	40.51	40.55	40.55	-0.47%	10,053
Aug 14, 2026	40.70	40.79	40.62	40.74	40.74	0.72%	5,531
Aug 13, 2026	40.31	40.55	40.27	40.45	40.45	0.82%	2,448
Aug 12, 2026	40.14	40.21	40.08	40.12	40.12	-0.10%	12,719
Aug 11, 2026	40.13	40.22	40.07	40.16	40.16	0.15%	3,429
Aug 10, 2026	40.32	40.32	40.02	40.10	40.10	-0.37%	19,564
Aug 7, 2026	40.11	40.31	40.02	40.25	40.25	0.02%	10,127
Aug 6, 2026	40.54	40.54	40.24	40.24	40.24	-0.12%	8,747
Aug 5, 2026	40.57	40.64	40.29	40.29	40.29	-0.25%	23,010
Aug 4, 2026	40.36	40.41	40.18	40.39	40.39	0.26%	9,301
Aug 3, 2026	40.27	40.43	40.14	40.29	40.29	0.46%	64,867
Jul 31, 2026	41.03	41.11	40.54	40.68	40.10	-0.31%	9,710
Jul 30, 2026	41.01	41.17	40.82	40.80	40.23	-0.75%	9,411
Jul 29, 2026	41.12	41.17	40.98	41.11	40.53	-0.25%	24,433
Jul 28, 2026	40.77	41.28	40.77	41.22	40.63	0.89%	26,868
Jul 27, 2026	40.85	41.00	40.81	40.85	40.27	0.12%	26,654
Jul 24, 2026	40.36	40.77	40.36	40.80	40.23	1.44%	34,243
Jul 23, 2026	40.58	40.69	40.27	40.22	39.65	-0.47%	5,492
Jul 22, 2026	40.40	40.65	40.35	40.41	39.84	0.37%	21,265
Jul 21, 2026	40.31	40.35	40.10	40.26	39.69	-0.24%	8,684
Jul 20, 2026	40.41	40.55	40.32	40.36	39.79	-0.77%	3,460
Jul 17, 2026	40.43	40.76	40.42	40.67	40.10	0.25%	12,990
Jul 16, 2026	40.15	40.57	39.93	40.57	40.00	1.20%	13,809
Jul 15, 2026	39.89	40.22	39.50	40.09	39.53	0.58%	4,238