TSX:GLDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	56.79	56.79	54.30	55.55	-	-2.11%	61,208
May 11, 2026	56.22	57.43	56.19	56.75	56.75	3.18%	143,576
May 8, 2026	54.81	55.51	54.40	55.00	55.00	2.98%	73,336
May 7, 2026	55.49	55.65	53.39	53.41	53.41	-0.39%	169,672
May 6, 2026	52.61	53.83	51.35	53.62	53.62	8.32%	100,488
May 5, 2026	50.72	50.72	49.50	49.50	49.50	0.16%	123,423
May 4, 2026	49.66	50.45	49.35	49.42	49.42	-1.61%	239,974
May 1, 2026	50.23	51.13	50.07	50.23	50.23	-1.45%	203,482
Apr 30, 2026	51.81	51.81	50.61	50.97	50.97	1.61%	189,114
Apr 29, 2026	50.68	50.88	50.00	50.16	50.16	-2.62%	248,014
Apr 28, 2026	52.55	52.63	51.07	51.51	51.51	-4.13%	215,922
Apr 27, 2026	54.00	54.00	53.35	53.73	53.73	-1.65%	126,255
Apr 24, 2026	53.69	55.00	53.69	54.63	54.63	1.92%	92,594
Apr 23, 2026	53.78	54.23	52.44	53.60	53.60	-1.94%	133,631
Apr 22, 2026	54.85	55.34	54.60	54.66	54.66	1.02%	126,413
Apr 21, 2026	56.95	57.14	54.11	54.11	54.11	-6.34%	166,935
Apr 20, 2026	57.62	58.16	57.28	57.77	57.77	-1.85%	176,629
Apr 17, 2026	58.21	59.74	58.21	58.86	58.86	3.32%	86,572
Apr 16, 2026	57.57	57.72	56.81	56.97	56.97	-0.19%	70,635
Apr 15, 2026	58.01	58.86	57.08	57.08	57.08	-3.55%	56,815
Apr 14, 2026	59.00	59.46	58.81	59.18	59.18	1.28%	49,358
Apr 13, 2026	58.22	58.58	57.67	58.43	58.43	-0.93%	42,897
Apr 10, 2026	58.49	59.08	58.49	58.98	58.98	1.94%	22,646
Apr 9, 2026	58.06	58.54	57.18	57.86	57.86	0.21%	113,301
Apr 8, 2026	60.27	60.27	57.56	57.74	57.74	2.98%	47,111
Apr 7, 2026	55.80	56.10	54.53	56.07	56.07	0.38%	56,396
Apr 6, 2026	55.67	56.22	55.65	55.86	55.86	-1.03%	53,227
Apr 2, 2026	53.71	56.88	53.71	56.44	56.44	-0.44%	71,105
Apr 1, 2026	56.10	57.73	55.65	56.69	56.69	4.13%	72,913
Mar 31, 2026	52.69	54.61	52.60	54.44	54.44	7.06%	51,113
Mar 30, 2026	51.84	52.00	50.67	50.85	50.85	0.10%	40,933
Mar 27, 2026	49.16	51.07	49.11	50.80	50.80	3.78%	14,758
Mar 26, 2026	49.79	51.20	48.95	48.95	48.95	-3.91%	31,420
Mar 25, 2026	51.59	51.63	50.81	50.94	50.94	3.71%	30,374
Mar 24, 2026	47.89	49.40	47.89	49.12	49.12	0.66%	36,783
Mar 23, 2026	46.99	49.48	46.99	48.80	48.80	3.76%	100,329
Mar 20, 2026	48.81	48.81	46.47	47.03	47.03	-3.73%	72,239
Mar 19, 2026	47.28	48.98	46.85	48.85	48.85	-5.79%	126,182
Mar 18, 2026	53.03	53.03	51.62	51.85	51.85	-5.92%	82,428
Mar 17, 2026	56.01	56.31	54.76	55.11	55.11	-0.42%	12,289
Mar 16, 2026	54.24	56.02	54.24	55.34	55.34	1.47%	67,890
Mar 13, 2026	57.30	57.34	54.34	54.54	54.54	-5.48%	187,095
Mar 12, 2026	58.55	58.55	57.13	57.70	57.70	-1.38%	98,972
Mar 11, 2026	58.44	58.70	57.46	58.51	58.51	-2.53%	61,181
Mar 10, 2026	60.36	60.85	59.82	60.03	60.03	1.15%	32,136
Mar 9, 2026	56.80	59.45	55.79	59.35	59.35	0.94%	57,497
Mar 6, 2026	57.50	59.14	57.35	58.80	58.80	-0.32%	43,830
Mar 5, 2026	60.18	60.18	57.81	58.99	58.99	-3.75%	73,535
Mar 4, 2026	62.77	62.77	60.66	61.29	61.29	0.07%	39,328
Mar 3, 2026	62.46	62.56	59.78	61.25	61.25	-8.66%	114,294