GLDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	80.27	81.02	80.03	80.61	80.61	1.19%	2,630,435
Jun 25, 2026	79.57	79.99	79.10	79.66	79.66	0.98%	4,609,417
Jun 24, 2026	78.64	79.96	78.33	78.89	78.89	-3.01%	6,171,945
Jun 23, 2026	81.43	81.98	81.32	81.34	81.34	-1.91%	3,160,276
Jun 22, 2026	82.83	83.29	82.49	82.92	82.92	-0.62%	2,492,461
Jun 18, 2026	84.35	84.61	83.13	83.44	83.44	-0.41%	3,695,650
Jun 17, 2026	85.76	86.67	83.44	83.78	83.78	-2.30%	9,010,030
Jun 16, 2026	85.78	86.00	85.33	85.75	85.75	0.28%	2,329,051
Jun 15, 2026	86.14	86.44	85.40	85.51	85.51	2.63%	3,108,531
Jun 12, 2026	83.16	83.80	82.64	83.32	83.32	0.11%	4,717,228
Jun 11, 2026	80.59	83.46	80.16	83.23	83.23	3.05%	9,804,802
Jun 10, 2026	82.07	82.81	80.74	80.77	80.77	-4.14%	6,998,373
Jun 9, 2026	85.69	86.32	83.81	84.26	84.26	-1.60%	5,516,183
Jun 8, 2026	85.70	86.00	85.36	85.63	85.63	0.25%	6,368,733
Jun 5, 2026	87.16	87.23	85.35	85.42	85.42	-3.67%	4,197,484
Jun 4, 2026	89.09	89.30	88.16	88.67	88.67	0.84%	3,458,560
Jun 3, 2026	88.03	88.23	87.57	87.93	87.93	-0.96%	3,603,026
Jun 2, 2026	89.25	89.31	88.61	88.78	88.78	0.15%	3,649,804
Jun 1, 2026	88.36	88.93	88.00	88.65	88.65	-1.42%	3,675,500
May 29, 2026	89.56	90.91	89.48	89.93	89.93	1.08%	3,943,443
May 28, 2026	87.61	89.33	87.39	88.97	88.97	1.04%	6,269,442
May 27, 2026	87.14	88.20	87.14	88.05	88.05	-1.30%	3,832,658
May 26, 2026	89.48	89.66	88.69	89.21	89.21	-	2,752,903
May 22, 2026	89.48	89.58	88.84	89.21	89.21	-0.73%	2,585,629
May 21, 2026	89.04	90.18	88.78	89.87	89.87	-0.10%	2,372,540
May 20, 2026	88.83	90.09	88.38	89.96	89.96	1.42%	3,384,897
May 19, 2026	88.90	89.32	88.35	88.70	88.70	-1.65%	2,578,034
May 18, 2026	90.47	90.70	89.67	90.19	90.19	0.23%	2,809,037
May 15, 2026	90.01	90.34	89.26	89.98	89.98	-2.29%	4,178,476
May 14, 2026	92.77	93.00	92.05	92.09	92.09	-0.74%	3,663,982
May 13, 2026	92.79	93.19	92.40	92.78	92.78	-0.58%	2,733,910
May 12, 2026	92.82	93.33	91.79	93.32	93.32	-0.39%	3,263,814
May 11, 2026	93.56	93.96	93.16	93.69	93.69	0.21%	2,644,259
May 8, 2026	93.54	93.99	93.05	93.49	93.49	0.47%	2,241,773
May 7, 2026	93.89	94.25	92.73	93.05	93.05	0.22%	3,197,324
May 6, 2026	92.67	93.33	92.57	92.85	92.85	3.02%	3,530,505
May 5, 2026	90.54	90.75	90.05	90.13	90.13	0.84%	2,035,161
May 4, 2026	90.27	90.67	89.07	89.38	89.38	-2.01%	4,147,914
May 1, 2026	90.81	92.21	90.76	91.21	91.21	-0.18%	3,568,256
Apr 30, 2026	91.66	91.70	91.11	91.37	91.37	1.56%	3,245,398
Apr 29, 2026	89.78	90.32	89.24	89.97	89.97	-1.04%	3,781,834
Apr 28, 2026	90.67	91.06	90.17	90.92	90.92	-1.85%	3,904,684
Apr 27, 2026	93.03	93.05	92.36	92.63	92.63	-0.76%	8,501,160
Apr 24, 2026	92.93	93.79	92.81	93.34	93.34	0.48%	1,964,997
Apr 23, 2026	93.56	93.80	92.28	92.89	92.89	-0.98%	3,470,346
Apr 22, 2026	94.00	94.20	93.48	93.81	93.81	1.33%	1,986,648
Apr 21, 2026	94.50	94.84	92.37	92.58	92.58	-2.81%	6,225,598
Apr 20, 2026	95.48	95.53	94.82	95.26	95.26	-0.81%	3,256,372
Apr 17, 2026	96.03	96.68	95.97	96.04	96.04	1.27%	3,965,529
Apr 16, 2026	95.28	95.44	94.40	94.84	94.84	-0.07%	3,144,128
Apr 15, 2026	95.41	95.59	94.73	94.91	94.91	-1.03%	3,671,420
Apr 14, 2026	94.66	95.91	94.59	95.90	95.90	2.20%	4,319,357
Apr 13, 2026	93.68	93.97	93.01	93.84	93.84	-0.39%	4,020,973
Apr 10, 2026	94.49	94.88	93.92	94.21	94.21	-0.18%	2,898,837
Apr 9, 2026	94.03	94.99	93.94	94.38	94.38	0.80%	3,582,191
Apr 8, 2026	94.80	94.88	92.95	93.63	93.63	0.63%	11,865,072
Apr 7, 2026	92.20	93.34	91.17	93.04	93.04	0.99%	5,663,229
Apr 6, 2026	92.39	92.94	91.93	92.13	92.13	-0.38%	3,942,405
Apr 2, 2026	91.00	92.97	90.73	92.48	92.48	-1.93%	5,723,685
Apr 1, 2026	93.70	94.81	93.46	94.30	94.30	1.74%	6,966,523
Mar 31, 2026	90.51	92.73	90.41	92.69	92.69	3.77%	7,581,419
Mar 30, 2026	90.40	90.50	88.91	89.32	89.32	-0.02%	7,717,914
Mar 27, 2026	87.54	90.14	87.33	89.34	89.34	3.49%	6,999,168
Mar 26, 2026	88.02	88.61	86.24	86.33	86.33	-3.72%	7,595,441
Mar 25, 2026	90.42	90.61	88.80	89.67	89.67	2.99%	6,654,570
Mar 24, 2026	86.21	87.73	86.09	87.07	87.07	0.03%	8,209,813
Mar 23, 2026	87.25	89.29	86.09	87.04	87.04	-2.28%	19,105,312
Mar 20, 2026	92.20	92.32	88.61	89.07	89.07	-3.04%	13,752,802
Mar 19, 2026	90.55	92.25	89.80	91.86	91.86	-4.12%	15,186,625
Mar 18, 2026	96.20	96.96	95.74	95.81	95.81	-3.18%	7,150,891
Mar 17, 2026	99.20	99.56	98.42	98.96	98.96	-0.24%	3,725,270
Mar 16, 2026	99.35	99.69	98.43	99.20	99.20	-0.08%	5,019,046
Mar 13, 2026	101.09	101.25	99.14	99.28	99.28	-1.31%	5,964,345
Mar 12, 2026	102.31	102.31	100.49	100.60	100.60	-1.94%	8,231,408
Mar 11, 2026	102.56	102.83	101.91	102.59	102.59	-0.29%	2,825,769
Mar 10, 2026	103.32	103.67	102.13	102.89	102.89	1.11%	6,001,485
Mar 9, 2026	100.80	101.81	100.11	101.76	101.76	-0.21%	8,973,668
Mar 6, 2026	101.02	102.40	100.57	101.97	101.97	1.58%	6,064,977
Mar 5, 2026	101.31	101.37	99.93	100.38	100.38	-1.22%	8,416,673
Mar 4, 2026	102.23	102.61	101.11	101.62	101.62	0.73%	5,534,760
Mar 3, 2026	101.86	101.90	98.86	100.88	100.88	-4.42%	19,358,301
Mar 2, 2026	105.54	105.99	104.10	105.54	105.54	1.34%	12,667,642
Feb 27, 2026	103.52	104.20	103.19	104.14	104.14	1.27%	5,808,448
Feb 26, 2026	102.31	102.91	101.50	102.83	102.83	0.85%	5,405,921
Feb 25, 2026	102.47	103.26	101.84	101.96	101.96	-0.24%	4,950,840
Feb 24, 2026	101.23	102.39	101.13	102.21	102.21	-1.38%	4,998,122
Feb 23, 2026	102.22	103.68	102.22	103.64	103.64	2.74%	5,752,958
Feb 20, 2026	99.77	100.90	98.70	100.88	100.88	1.93%	6,174,864
Feb 19, 2026	98.52	99.38	98.22	98.97	98.97	0.31%	6,875,619
Feb 18, 2026	98.15	99.16	98.06	98.66	98.66	2.19%	5,456,816
Feb 17, 2026	96.92	97.19	95.95	96.55	96.55	-3.07%	5,307,075
Feb 13, 2026	98.99	99.87	98.26	99.61	99.61	2.43%	7,417,119
Feb 12, 2026	100.12	100.40	96.51	97.25	97.25	-3.40%	19,991,021
Feb 11, 2026	100.34	100.92	99.67	100.67	100.67	1.09%	7,749,921
Feb 10, 2026	100.36	100.51	98.95	99.58	99.58	-0.99%	5,589,854
Feb 9, 2026	99.30	100.68	99.24	100.58	100.58	2.57%	9,271,547
Feb 6, 2026	97.10	98.38	96.90	98.06	98.06	2.99%	9,612,950
Feb 5, 2026	95.66	97.10	94.84	95.21	95.21	-2.57%	20,751,072
Feb 4, 2026	99.59	99.73	96.00	97.72	97.72	-0.15%	19,675,831
Feb 3, 2026	97.46	98.84	96.58	97.87	97.87	6.39%	22,788,510