Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GLDM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 48.41 | -0.30 | -0.62% | 48.81 | 48.9371 | 48.355 | 2,699,024 |
| Jul 17 2024 | 48.71 | -0.23 | -0.47% | 49.04 | 49.22 | 48.60 | 3,301,815 |
| Jul 16 2024 | 48.94 | 0.96 | 2.00% | 48.33 | 48.94 | 48.29 | 2,483,037 |
| Jul 15 2024 | 47.98 | 0.15 | 0.31% | 47.88 | 48.35 | 47.80 | 1,888,428 |
| Jul 12 2024 | 47.83 | -0.02 | -0.04% | 47.60 | 47.93 | 47.56 | 1,271,123 |
| Jul 11 2024 | 47.85 | 0.84 | 1.79% | 47.72 | 48.04 | 47.48 | 2,783,736 |
| Jul 10 2024 | 47.01 | 0.16 | 0.34% | 47.19 | 47.3012 | 46.979 | 2,637,825 |
| Jul 09 2024 | 46.85 | 0.08 | 0.17% | 46.86 | 47.00 | 46.57 | 3,028,410 |
| Jul 08 2024 | 46.77 | -0.57 | -1.20% | 47.08 | 47.1611 | 46.605 | 2,704,650 |
| Jul 05 2024 | 47.34 | 0.61 | 1.31% | 47.07 | 47.43 | 47.0689 | 2,416,988 |
| Jul 03 2024 | 46.73 | 0.53 | 1.15% | 46.58 | 46.88 | 46.58 | 1,722,817 |
| Jul 02 2024 | 46.20 | -0.01 | -0.02% | 46.15 | 46.31 | 46.00 | 2,176,487 |
| Jul 01 2024 | 46.21 | 0.13 | 0.28% | 46.14 | 46.265 | 45.97 | 1,798,057 |
| Jun 28 2024 | 46.08 | 0.00 | 0.00% | 46.08 | 46.08 | 46.08 | 0 |
| Jun 27 2024 | 46.08 | 0.50 | 1.10% | 46.01 | 46.19 | 45.97 | 1,654,627 |
| Jun 26 2024 | 45.58 | -0.40 | -0.87% | 45.53 | 45.67 | 45.47 | 2,944,078 |
| Jun 25 2024 | 45.98 | -0.24 | -0.52% | 46.07 | 46.15 | 45.89 | 1,589,179 |
| Jun 24 2024 | 46.22 | 0.20 | 0.43% | 46.19 | 46.28 | 46.1224 | 1,294,522 |
| Jun 21 2024 | 46.02 | -0.73 | -1.56% | 46.69 | 46.695 | 45.925 | 3,162,290 |
| Jun 20 2024 | 46.75 | 0.57 | 1.23% | 46.35 | 46.87 | 46.32 | 2,835,462 |
| Jun 18 2024 | 46.18 | 0.20 | 0.43% | 45.95 | 46.2501 | 45.87 | 2,196,205 |
| Jun 17 2024 | 45.98 | -0.26 | -0.56% | 46.05 | 46.1307 | 45.78 | 1,573,989 |
| Jun 14 2024 | 46.24 | 0.60 | 1.31% | 46.14 | 46.2961 | 46.065 | 2,055,576 |
| Jun 13 2024 | 45.64 | -0.38 | -0.83% | 45.94 | 46.06 | 45.50 | 2,942,835 |
| Jun 12 2024 | 46.02 | 0.13 | 0.28% | 46.39 | 46.41 | 45.90 | 4,373,514 |
| Jun 11 2024 | 45.89 | 0.12 | 0.26% | 45.85 | 45.94 | 45.70 | 2,074,208 |
| Jun 10 2024 | 45.77 | 0.41 | 0.90% | 45.67 | 45.8606 | 45.60 | 2,126,602 |
| Jun 07 2024 | 45.36 | -1.66 | -3.53% | 46.10 | 46.11 | 45.345 | 6,458,150 |
| Jun 06 2024 | 47.02 | 0.35 | 0.75% | 46.79 | 47.13 | 46.74 | 3,295,187 |
| Jun 05 2024 | 46.67 | 0.55 | 1.19% | 46.42 | 46.7301 | 46.269 | 3,476,268 |
| Jun 04 2024 | 46.12 | -0.41 | -0.88% | 46.34 | 46.34 | 45.90 | 3,398,145 |
| Jun 03 2024 | 46.53 | 0.40 | 0.87% | 46.26 | 46.6715 | 46.1985 | 3,041,604 |
| May 31 2024 | 46.13 | -0.28 | -0.60% | 46.67 | 46.70 | 46.00 | 3,897,425 |
| May 30 2024 | 46.41 | 0.10 | 0.22% | 46.44 | 46.60 | 46.37 | 2,474,245 |
| May 29 2024 | 46.31 | -0.43 | -0.92% | 46.49 | 46.52 | 46.31 | 3,192,431 |
| May 28 2024 | 46.74 | 0.46 | 0.99% | 46.80 | 46.83 | 46.5451 | 3,234,241 |
| May 24 2024 | 46.28 | 0.06 | 0.13% | 46.49 | 46.54 | 46.225 | 1,976,206 |
| May 23 2024 | 46.22 | -0.94 | -1.99% | 46.88 | 46.97 | 46.21 | 5,028,253 |
| May 22 2024 | 47.16 | -0.88 | -1.83% | 47.80 | 47.83 | 47.0883 | 5,799,397 |
| May 21 2024 | 48.04 | -0.07 | -0.15% | 48.15 | 48.25 | 47.93 | 2,724,710 |
| May 20 2024 | 48.11 | 0.19 | 0.40% | 47.955 | 48.325 | 47.79 | 4,497,119 |
| May 17 2024 | 47.92 | 0.76 | 1.61% | 47.60 | 47.9663 | 47.50 | 6,507,538 |
| May 16 2024 | 47.16 | -0.16 | -0.34% | 47.16 | 47.26 | 47.01 | 5,179,661 |
| May 15 2024 | 47.32 | 0.60 | 1.28% | 46.94 | 47.3905 | 46.63 | 4,427,538 |
| May 14 2024 | 46.72 | 0.37 | 0.80% | 46.56 | 46.78 | 46.50 | 2,837,283 |
| May 13 2024 | 46.35 | -0.51 | -1.09% | 46.51 | 46.5553 | 46.235 | 2,724,200 |
| May 10 2024 | 46.86 | 0.39 | 0.84% | 46.97 | 47.05 | 46.7295 | 3,302,226 |
| May 09 2024 | 46.47 | 0.70 | 1.53% | 45.96 | 46.48 | 45.9493 | 2,855,782 |
| May 08 2024 | 45.77 | -0.12 | -0.26% | 45.76 | 46.0103 | 45.745 | 2,351,992 |
| May 07 2024 | 45.89 | -0.20 | -0.43% | 45.95 | 46.04 | 45.8252 | 1,795,444 |
| May 06 2024 | 46.09 | 0.47 | 1.03% | 46.09 | 46.25 | 45.96 | 3,313,784 |
| May 03 2024 | 45.62 | -0.04 | -0.09% | 45.62 | 45.68 | 45.13 | 7,628,050 |
| May 02 2024 | 45.66 | -0.14 | -0.31% | 45.41 | 45.78 | 45.30 | 5,421,888 |
| May 01 2024 | 45.80 | 0.40 | 0.88% | 45.63 | 46.163 | 45.515 | 12,199,091 |
| Apr 30 2024 | 45.40 | -0.90 | -1.94% | 45.72 | 45.87 | 45.39 | 4,357,994 |
| Apr 29 2024 | 46.30 | -0.08 | -0.17% | 46.29 | 46.53 | 46.11 | 3,252,625 |
| Apr 26 2024 | 46.38 | 0.13 | 0.28% | 46.44 | 46.50 | 46.1773 | 4,424,288 |
| Apr 25 2024 | 46.25 | 0.26 | 0.57% | 45.94 | 46.49 | 45.915 | 5,208,495 |
| Apr 24 2024 | 45.99 | -0.05 | -0.11% | 45.99 | 46.3424 | 45.92 | 3,077,269 |
| Apr 23 2024 | 46.04 | -0.13 | -0.28% | 45.84 | 46.23 | 45.81 | 6,697,049 |
| Apr 22 2024 | 46.17 | -1.18 | -2.49% | 46.35 | 46.47 | 46.09 | 12,509,316 |
