TSX:GLDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	54.22	54.81	54.08	54.69	54.69	1.22%	14,923
Jan 8, 2026	52.81	54.03	52.57	54.03	54.03	0.43%	4,652
Jan 7, 2026	52.72	53.80	52.27	53.80	53.80	-0.55%	9,752
Jan 6, 2026	52.44	54.10	52.44	54.10	54.10	4.42%	7,226
Jan 5, 2026	51.43	52.58	51.41	51.81	51.81	3.95%	8,640
Jan 2, 2026	51.19	51.19	48.73	49.84	49.84	-1.11%	7,518
Dec 31, 2025	50.81	50.81	50.31	50.40	50.40	-1.89%	5,418
Dec 30, 2025	51.84	51.84	51.37	51.37	50.88	1.02%	1,408
Dec 29, 2025	51.47	51.47	50.26	50.85	50.37	-3.75%	9,893
Dec 24, 2025	52.82	52.97	52.30	52.83	52.33	-1.44%	30,332
Dec 23, 2025	53.50	53.60	52.95	53.60	53.09	0.11%	14,418
Dec 22, 2025	53.45	54.05	53.04	53.54	53.03	3.06%	4,522
Dec 19, 2025	51.50	52.23	51.50	51.95	51.46	2.91%	3,062
Dec 18, 2025	50.44	51.25	50.44	50.48	50.00	0.24%	7,816
Dec 17, 2025	50.86	50.86	50.18	50.36	49.88	0.44%	763
Dec 16, 2025	49.77	50.14	49.77	50.14	49.66	-0.26%	643
Dec 15, 2025	51.20	51.20	49.77	50.27	49.79	0.20%	7,163
Dec 12, 2025	51.50	51.50	50.17	50.17	49.69	-1.24%	3,047
Dec 11, 2025	49.80	51.45	49.80	50.80	50.32	3.34%	9,094
Dec 10, 2025	47.92	49.16	47.92	49.16	48.69	1.61%	3,900
Dec 9, 2025	47.13	48.41	47.13	48.38	47.92	2.37%	1,688
Dec 8, 2025	48.02	48.04	47.26	47.26	46.81	-1.62%	3,862
Dec 5, 2025	48.30	48.30	47.95	48.04	47.58	-1.13%	583
Dec 4, 2025	47.87	48.59	47.80	48.59	48.13	0.75%	5,441
Dec 3, 2025	49.07	49.07	48.23	48.23	47.77	-0.88%	888
Dec 2, 2025	49.38	49.38	47.72	48.66	48.20	-2.68%	4,836
Dec 1, 2025	50.47	50.47	50.00	50.00	49.52	0.12%	3,286
Nov 28, 2025	49.56	49.94	49.50	49.94	49.47	1.15%	3,787
Nov 27, 2025	49.20	49.37	49.12	49.37	48.90	-0.12%	2,391
Nov 26, 2025	47.67	49.45	47.67	49.43	48.96	4.53%	8,179
Nov 25, 2025	47.20	47.40	46.83	47.29	46.84	0.57%	20,558
Nov 24, 2025	46.06	47.02	45.86	47.02	46.57	5.54%	3,984
Nov 21, 2025	43.80	44.72	43.51	44.55	44.13	1.69%	6,740
Nov 20, 2025	46.43	46.43	43.81	43.81	43.39	-5.15%	9,453
Nov 19, 2025	47.20	47.20	46.11	46.19	45.75	1.49%	10,137
Nov 18, 2025	45.27	45.82	44.76	45.51	45.08	0.98%	3,330
Nov 17, 2025	45.54	45.85	44.83	45.07	44.64	-2.19%	3,942
Nov 14, 2025	44.22	46.22	44.22	46.08	45.64	-0.69%	20,041
Nov 13, 2025	47.89	47.89	46.10	46.40	45.96	-2.54%	20,419
Nov 12, 2025	45.83	47.76	45.70	47.61	47.16	4.11%	19,945
Nov 11, 2025	45.41	45.81	45.06	45.73	45.30	1.49%	3,138
Nov 10, 2025	43.62	45.28	43.62	45.06	44.63	5.55%	47,416
Nov 7, 2025	42.19	42.69	42.19	42.69	42.28	0.99%	2,369
Nov 6, 2025	43.00	43.00	42.27	42.27	41.87	0.50%	19,785
Nov 5, 2025	41.28	42.06	41.28	42.06	41.66	4.42%	1,376
Nov 4, 2025	41.23	41.33	40.28	40.28	39.90	-4.37%	3,323
Nov 3, 2025	42.24	42.24	41.90	42.12	41.72	-0.31%	3,140
Oct 31, 2025	42.72	42.72	42.12	42.25	41.85	-1.29%	8,976
Oct 30, 2025	41.76	42.86	41.76	42.80	42.39	2.76%	5,690
Oct 29, 2025	42.80	42.80	41.62	41.65	41.25	0.22%	4,396