TSX:GLDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	59.55	59.55	55.57	55.85	55.85	-3.29%	5,010
Sep 9, 2026	57.81	58.00	57.50	57.75	57.75	1.24%	15,726
Sep 8, 2026	57.47	57.49	56.94	57.04	57.04	-1.43%	4,864
Sep 4, 2026	57.99	58.03	57.87	57.87	57.87	-0.84%	1,429
Sep 3, 2026	58.60	58.60	57.81	58.36	58.36	3.81%	5,660
Sep 2, 2026	56.67	57.50	56.22	56.22	56.22	1.19%	5,418
Sep 1, 2026	56.03	56.50	55.56	55.56	55.56	-3.66%	725
Aug 31, 2026	57.67	57.67	57.67	57.67	57.67	-1.64%	530
Aug 28, 2026	60.55	60.55	58.38	58.63	58.63	-2.33%	6,544
Aug 27, 2026	60.03	60.03	60.03	60.03	60.03	-0.69%	306
Aug 26, 2026	59.61	61.32	59.61	60.45	60.45	-2.69%	6,144
Aug 25, 2026	60.12	62.18	60.12	62.12	62.12	2.00%	22,368
Aug 24, 2026	61.06	61.10	60.40	60.90	60.90	0.76%	6,349
Aug 21, 2026	60.74	60.74	59.75	60.44	60.44	3.85%	5,799
Aug 20, 2026	56.72	58.20	56.72	58.20	58.20	2.77%	3,387
Aug 19, 2026	54.50	56.79	54.50	56.63	56.63	8.09%	17,070
Aug 18, 2026	52.69	52.69	52.39	52.39	52.39	-2.26%	1,025
Aug 17, 2026	53.64	53.71	53.54	53.60	53.60	2.29%	4,435
Aug 14, 2026	52.72	52.73	52.40	52.40	52.40	2.20%	13,050
Aug 13, 2026	52.01	52.01	51.27	51.27	51.27	-4.15%	3,247
Aug 12, 2026	53.75	54.00	53.23	53.49	53.49	1.85%	1,947
Aug 11, 2026	52.68	53.12	52.36	52.52	52.52	-0.47%	5,534
Aug 10, 2026	51.52	52.94	51.18	52.77	52.77	0.30%	3,120
Aug 7, 2026	52.70	52.96	52.10	52.61	52.61	6.95%	5,681
Aug 6, 2026	48.65	49.26	48.65	49.19	49.19	-0.26%	3,757
Aug 5, 2026	48.19	49.57	48.19	49.32	49.32	7.69%	30,995
Aug 4, 2026	43.52	46.45	43.52	45.80	45.80	4.93%	19,641
Jul 31, 2026	44.15	44.15	42.91	43.65	43.65	-2.83%	13,975
Jul 30, 2026	43.76	44.92	43.76	44.92	44.92	3.38%	1,246
Jul 29, 2026	43.00	44.18	42.80	43.45	43.45	-1.18%	7,655
Jul 28, 2026	44.05	44.35	43.54	43.97	43.97	-2.01%	6,683
Jul 27, 2026	45.09	45.11	44.71	44.87	44.87	0.83%	13,516
Jul 24, 2026	44.53	45.01	44.35	44.50	44.50	0.36%	7,768
Jul 23, 2026	43.91	44.55	43.91	44.34	44.34	-2.12%	22,258
Jul 22, 2026	44.97	46.10	44.94	45.30	45.30	3.42%	4,077
Jul 21, 2026	43.09	43.80	42.91	43.80	43.80	4.68%	5,446
Jul 20, 2026	41.84	41.84	41.84	41.84	41.84	-0.48%	747
Jul 17, 2026	41.37	42.50	41.29	42.04	42.04	-0.59%	16,154
Jul 16, 2026	42.83	42.83	42.09	42.29	42.29	-3.56%	13,862
Jul 15, 2026	44.22	44.27	43.09	43.85	43.85	-0.66%	93,090
Jul 14, 2026	45.57	45.57	44.14	44.14	44.14	0.39%	17,029
Jul 13, 2026	44.50	44.50	43.65	43.97	43.97	-2.61%	16,436
Jul 10, 2026	45.12	45.40	44.73	45.15	45.15	-0.66%	37,596
Jul 9, 2026	44.66	45.45	44.66	45.45	45.45	3.48%	30,813
Jul 8, 2026	45.01	45.01	42.94	43.92	43.92	-3.62%	100,981
Jul 7, 2026	46.97	46.97	45.19	45.57	45.57	-3.43%	84,950
Jul 6, 2026	47.89	47.89	46.66	47.19	47.19	-1.61%	78,322
Jul 3, 2026	48.06	48.30	47.96	47.96	47.96	1.74%	11,850
Jul 2, 2026	46.73	47.32	46.29	47.14	47.14	4.08%	106,357
Jun 30, 2026	45.54	45.54	44.43	45.29	45.29	-0.31%	116,256