ASX:GLDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	52.38	52.38	51.20	51.31	51.31	-1.69%	24,547
Apr 27, 2026	52.00	52.38	51.98	52.19	52.19	-0.02%	40,242
Apr 24, 2026	52.33	52.43	51.97	52.20	52.20	-0.21%	11,204
Apr 23, 2026	52.57	52.66	52.18	52.31	52.31	-0.76%	19,526
Apr 22, 2026	53.00	53.00	52.57	52.71	52.71	-0.77%	10,830
Apr 21, 2026	53.45	53.48	53.05	53.12	53.12	-0.34%	14,104
Apr 20, 2026	53.40	53.47	52.78	53.30	53.30	0.49%	31,840
Apr 17, 2026	53.26	53.27	52.93	53.04	53.04	-0.49%	12,083
Apr 16, 2026	53.44	53.57	53.21	53.30	53.30	-0.49%	21,485
Apr 15, 2026	53.98	54.20	53.56	53.56	53.56	0.11%	11,562
Apr 14, 2026	53.36	53.62	53.20	53.50	53.50	0.39%	11,181
Apr 13, 2026	53.00	53.40	52.78	53.29	53.29	-0.21%	17,784
Apr 10, 2026	53.42	53.63	53.30	53.40	53.40	0.28%	18,063
Apr 9, 2026	54.81	54.81	53.06	53.25	53.25	-1.52%	32,968
Apr 8, 2026	54.08	54.47	53.87	54.07	54.07	2.68%	50,837
Apr 7, 2026	54.01	57.00	52.66	52.66	52.66	-2.25%	39,596
Apr 2, 2026	54.85	55.05	53.72	53.87	53.87	0.28%	49,936
Apr 1, 2026	54.00	56.70	53.70	53.72	53.72	1.44%	195,139
Mar 31, 2026	52.49	53.43	52.12	52.96	52.96	1.67%	25,058
Mar 30, 2026	51.92	52.23	51.31	52.09	52.09	2.08%	105,801
Mar 27, 2026	50.82	51.13	50.59	51.03	51.03	-1.03%	24,043
Mar 26, 2026	51.70	51.89	51.36	51.56	51.56	-1.02%	19,360
Mar 25, 2026	50.81	52.36	50.62	52.09	52.09	5.59%	21,179
Mar 24, 2026	49.80	50.41	49.17	49.33	49.33	-1.10%	29,731
Mar 23, 2026	52.00	52.00	49.20	49.88	49.88	-5.71%	79,210
Mar 20, 2026	53.00	53.14	51.99	52.90	52.90	-3.34%	38,187
Mar 19, 2026	54.72	54.91	54.50	54.73	54.73	-1.72%	81,565
Mar 18, 2026	55.99	56.04	55.62	55.69	55.69	-1.56%	76,539
Mar 17, 2026	56.76	56.76	56.27	56.57	56.57	-0.32%	13,632
Mar 16, 2026	58.02	58.02	56.45	56.75	56.75	-1.06%	21,075
Mar 13, 2026	57.28	57.54	57.12	57.36	57.36	-0.03%	62,175
Mar 12, 2026	57.52	57.56	57.18	57.38	57.38	-0.36%	9,901
Mar 11, 2026	58.04	58.18	57.59	57.59	57.59	-0.91%	14,825
Mar 10, 2026	57.82	58.29	57.68	58.12	58.12	0.57%	46,804
Mar 9, 2026	57.90	58.38	57.31	57.79	57.79	-0.19%	26,143
Mar 6, 2026	57.99	58.12	57.40	57.90	57.90	-0.67%	74,995
Mar 5, 2026	58.03	58.50	57.83	58.29	58.29	-0.50%	229,024
Mar 4, 2026	58.50	58.80	57.44	58.58	58.58	-2.33%	38,718
Mar 3, 2026	60.00	60.10	59.61	59.98	59.98	-0.03%	59,310
Mar 2, 2026	60.50	61.00	59.47	60.00	60.00	3.90%	37,478
Feb 27, 2026	57.93	58.50	57.75	57.75	57.75	-0.14%	19,461
Feb 26, 2026	57.82	58.01	57.57	57.83	57.83	-0.19%	21,282
Feb 25, 2026	58.13	58.20	57.68	57.94	57.94	-0.24%	67,770
Feb 24, 2026	58.25	59.07	58.00	58.08	58.08	0.29%	40,115
Feb 23, 2026	57.00	58.09	57.00	57.91	57.91	2.64%	18,727
Feb 20, 2026	56.27	56.55	56.11	56.42	56.42	0.57%	24,377
Feb 19, 2026	55.51	56.20	55.51	56.10	56.10	1.30%	11,733
Feb 18, 2026	55.00	55.46	54.34	55.38	55.38	-0.23%	18,541
Feb 17, 2026	56.00	56.15	55.40	55.51	55.51	-0.50%	19,480
Feb 16, 2026	56.01	56.60	55.70	55.79	55.79	-0.02%	30,704
Feb 13, 2026	55.54	55.96	54.77	55.80	55.80	-1.50%	29,274
Feb 12, 2026	56.99	56.99	56.14	56.65	56.65	0.57%	24,648
Feb 11, 2026	55.50	56.75	55.50	56.33	56.33	-0.18%	167,059
Feb 10, 2026	57.50	57.50	55.96	56.43	56.43	-0.37%	67,661
Feb 9, 2026	56.43	57.00	56.28	56.64	56.64	2.70%	23,626
Feb 6, 2026	55.00	55.33	53.62	55.15	55.15	-0.56%	53,295
Feb 5, 2026	57.48	57.48	54.75	55.46	55.46	-3.51%	53,207
Feb 4, 2026	57.28	58.30	55.73	57.48	57.48	5.10%	68,086
Feb 3, 2026	53.40	55.38	53.40	54.69	54.69	2.24%	57,187
Feb 2, 2026	56.58	56.58	52.50	53.49	53.49	-9.69%	101,939
Jan 30, 2026	62.35	62.35	58.20	59.23	59.23	-4.91%	124,903
Jan 29, 2026	61.00	65.01	61.00	62.29	62.29	4.39%	126,465
Jan 28, 2026	59.59	59.67	58.50	59.67	59.67	2.49%	31,086
Jan 27, 2026	57.99	58.38	57.61	58.22	58.22	1.32%	41,763
Jan 23, 2026	57.50	57.64	57.31	57.46	57.46	2.53%	34,153
Jan 22, 2026	56.89	56.89	55.90	56.04	56.04	-2.42%	20,309
Jan 21, 2026	56.12	57.45	56.12	57.43	57.43	3.65%	24,171
Jan 20, 2026	56.10	56.10	55.17	55.41	55.41	-0.02%	16,834
Jan 19, 2026	55.00	55.70	54.91	55.42	55.42	1.73%	23,253
Jan 16, 2026	54.98	54.98	54.46	54.48	54.48	-0.31%	15,342
Jan 15, 2026	55.10	55.10	54.55	54.65	54.65	-0.53%	17,156
Jan 14, 2026	55.00	55.00	54.55	54.94	54.94	1.03%	9,490
Jan 13, 2026	55.50	55.51	54.20	54.38	54.38	0.24%	13,885
Jan 12, 2026	53.54	54.51	53.54	54.25	54.25	2.49%	17,107
Jan 9, 2026	53.05	53.19	52.86	52.93	52.93	0.84%	10,822
Jan 8, 2026	52.52	52.81	52.49	52.49	52.49	-	10,503
Jan 7, 2026	52.86	54.00	52.49	52.49	52.49	-0.61%	16,551
Jan 6, 2026	52.57	52.84	52.47	52.81	52.81	0.69%	15,875
Jan 5, 2026	52.02	52.56	51.48	52.45	52.45	1.16%	25,659
Jan 2, 2026	51.48	51.94	51.45	51.85	51.85	0.33%	8,526
Dec 31, 2025	51.42	51.89	51.39	51.68	51.68	0.12%	34,683
Dec 30, 2025	53.50	53.50	51.36	51.62	51.62	-3.13%	16,641
Dec 29, 2025	54.00	56.00	53.05	53.29	53.29	0.45%	29,079
Dec 24, 2025	53.74	53.75	53.05	53.05	53.05	-0.80%	30,556
Dec 23, 2025	53.01	53.59	53.01	53.48	53.48	1.38%	37,193
Dec 22, 2025	52.08	52.79	52.08	52.75	52.75	1.50%	16,321
Dec 19, 2025	52.23	52.23	51.85	51.97	51.97	-0.38%	12,774
Dec 18, 2025	52.50	52.50	52.08	52.17	52.17	0.44%	18,767
Dec 17, 2025	51.62	52.08	51.55	51.94	51.94	1.03%	22,585
Dec 16, 2025	51.57	51.81	51.34	51.41	51.41	-0.71%	17,099
Dec 15, 2025	51.00	51.87	51.00	51.78	51.78	1.79%	15,172
Dec 12, 2025	50.40	51.10	50.40	50.87	50.87	0.97%	20,445
Dec 11, 2025	50.81	50.81	50.35	50.38	50.38	0.02%	11,780
Dec 10, 2025	50.26	50.58	50.26	50.37	50.37	0.52%	10,339
Dec 9, 2025	50.32	50.44	50.02	50.11	50.11	-0.44%	7,040
Dec 8, 2025	51.31	51.31	50.25	50.33	50.33	-0.55%	21,240
Dec 5, 2025	50.41	50.66	50.41	50.61	50.61	0.42%	15,378
Dec 4, 2025	51.40	51.40	50.40	50.40	50.40	-1.18%	18,500
Dec 3, 2025	51.08	51.14	50.87	51.00	51.00	-0.14%	22,051
Dec 2, 2025	52.00	52.00	50.90	51.07	51.07	-0.85%	29,272