GLDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	18.52	18.61	18.52	18.61	-	0.76%	5,700
Dec 23, 2024	18.47	18.47	18.47	18.47	-	-1.28%	100
Dec 20, 2024	18.71	18.71	18.71	18.71	-	1.91%	800
Dec 19, 2024	18.39	18.39	18.31	18.36	-	-1.92%	900
Dec 18, 2024	19.13	19.13	18.72	18.72	-	-2.60%	2,200
Dec 17, 2024	19.08	19.22	19.08	19.22	-	-0.47%	2,900
Dec 16, 2024	19.43	19.44	19.31	19.31	-	-1.18%	4,200
Dec 13, 2024	19.47	19.54	19.47	19.54	-	-3.17%	4,100
Dec 12, 2024	20.18	20.18	20.18	20.18	-	-1.80%	100
Dec 11, 2024	20.60	20.60	20.55	20.55	-	2.19%	400
Dec 10, 2024	20.11	20.11	20.11	20.11	-	-0.49%	100
Dec 9, 2024	20.04	20.21	20.04	20.21	-	3.22%	500
Dec 6, 2024	19.58	19.58	19.58	19.58	-	0.31%	-
Dec 5, 2024	19.70	19.70	19.48	19.52	-	-1.76%	7,100
Dec 4, 2024	19.87	19.87	19.87	19.87	-	-	-
Dec 3, 2024	19.40	19.95	19.40	19.87	-	3.65%	1,600
Dec 2, 2024	19.35	19.35	19.17	19.17	-	-1.94%	3,400
Nov 29, 2024	19.59	19.61	19.54	19.55	-	0.26%	1,700
Nov 28, 2024	19.51	19.51	19.50	19.50	-	0.41%	1,000
Nov 27, 2024	19.48	19.48	19.42	19.42	-	0.47%	200
Nov 26, 2024	19.33	19.33	19.33	19.33	-	-0.10%	-
Nov 25, 2024	19.29	19.35	19.20	19.35	-	-3.44%	5,200
Nov 22, 2024	20.09	20.09	20.04	20.04	-	1.06%	1,000
Nov 21, 2024	19.78	19.83	19.78	19.83	-	1.12%	1,100
Nov 20, 2024	19.62	19.74	19.58	19.61	-	-0.15%	4,000
Nov 19, 2024	19.61	19.64	19.46	19.64	-	2.19%	4,200
Nov 18, 2024	19.27	19.27	19.22	19.22	-	4.17%	500
Nov 15, 2024	18.52	18.52	18.45	18.45	-	-1.02%	3,000
Nov 14, 2024	18.28	18.64	18.28	18.64	-	0.87%	1,600
Nov 13, 2024	18.97	18.97	18.48	18.48	-	-1.02%	3,900
Nov 12, 2024	18.69	18.69	18.51	18.67	-	-1.84%	6,200
Nov 11, 2024	18.99	19.11	18.77	19.02	-	-6.17%	62,571
Nov 8, 2024	20.41	20.57	20.26	20.27	-	-1.94%	58,610