Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
GLDN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 28.91 | -0.02 | -0.05% | 28.87 | 29.00 | 28.80 | 11,747 |
| Jul 25 2024 | 28.925 | -0.32 | -1.08% | 29.14 | 29.17 | 28.85 | 11,889 |
| Jul 24 2024 | 29.24 | 0.44 | 1.53% | 29.08 | 29.32 | 29.06 | 9,047 |
| Jul 23 2024 | 28.80 | 0.01 | 0.03% | 28.81 | 28.90 | 28.80 | 10,138 |
| Jul 22 2024 | 28.79 | -0.11 | -0.38% | 28.76 | 28.83 | 28.71 | 14,580 |
| Jul 19 2024 | 28.90 | -0.35 | -1.20% | 29.06 | 29.06 | 28.85 | 14,272 |
| Jul 18 2024 | 29.25 | -0.01 | -0.03% | 29.18 | 29.25 | 29.18 | 20,046 |
| Jul 17 2024 | 29.26 | 0.45 | 1.56% | 29.15 | 29.42 | 29.15 | 14,561 |
| Jul 16 2024 | 28.81 | 0.36 | 1.27% | 28.66 | 28.81 | 28.60 | 14,657 |
| Jul 15 2024 | 28.45 | 0.07 | 0.25% | 28.50 | 28.50 | 28.36 | 5,951 |
| Jul 12 2024 | 28.38 | 0.22 | 0.78% | 28.45 | 28.48 | 28.38 | 10,807 |
| Jul 11 2024 | 28.16 | 0.10 | 0.36% | 28.04 | 28.16 | 28.03 | 22,353 |
| Jul 10 2024 | 28.06 | 0.06 | 0.21% | 28.00 | 28.07 | 27.96 | 15,580 |
| Jul 09 2024 | 28.00 | -0.20 | -0.71% | 27.96 | 28.03 | 27.90 | 16,887 |
| Jul 08 2024 | 28.20 | 0.17 | 0.61% | 28.23 | 28.27 | 28.09 | 11,833 |
| Jul 05 2024 | 28.03 | 0.04 | 0.14% | 27.98 | 28.03 | 27.95 | 20,430 |
| Jul 04 2024 | 27.99 | 0.07 | 0.25% | 28.03 | 28.08 | 27.99 | 10,888 |
| Jul 03 2024 | 27.92 | -0.07 | -0.25% | 27.90 | 27.92 | 27.83 | 9,030 |
| Jul 02 2024 | 27.99 | 0.18 | 0.65% | 28.01 | 28.04 | 27.94 | 11,514 |
| Jul 01 2024 | 27.81 | -0.15 | -0.54% | 27.96 | 27.96 | 27.75 | 12,333 |
| Jun 28 2024 | 27.96 | 0.46 | 1.67% | 27.90 | 27.99 | 27.89 | 11,865 |
| Jun 27 2024 | 27.50 | -0.15 | -0.54% | 27.58 | 27.63 | 27.50 | 6,577 |
| Jun 26 2024 | 27.65 | -0.22 | -0.79% | 27.89 | 27.89 | 27.62 | 21,966 |
| Jun 25 2024 | 27.87 | -0.08 | -0.29% | 27.95 | 27.96 | 27.84 | 18,181 |
| Jun 24 2024 | 27.95 | -0.36 | -1.27% | 28.30 | 28.30 | 27.89 | 13,768 |
| Jun 21 2024 | 28.31 | 0.29 | 1.03% | 28.33 | 28.33 | 28.26 | 19,016 |
| Jun 20 2024 | 28.02 | 0.13 | 0.47% | 27.87 | 28.07 | 27.84 | 27,328 |
| Jun 19 2024 | 27.89 | -0.09 | -0.32% | 27.91 | 27.92 | 27.85 | 24,024 |
| Jun 18 2024 | 27.98 | -0.06 | -0.21% | 28.01 | 28.095 | 27.98 | 11,909 |
| Jun 17 2024 | 28.04 | 0.21 | 0.75% | 28.11 | 28.11 | 28.04 | 9,404 |
| Jun 14 2024 | 27.83 | 0.13 | 0.47% | 27.72 | 27.83 | 27.69 | 123,136 |
| Jun 13 2024 | 27.70 | -0.22 | -0.79% | 27.80 | 27.83 | 27.70 | 8,605 |
| Jun 12 2024 | 27.92 | 0.12 | 0.43% | 27.93 | 27.98 | 27.85 | 9,772 |
| Jun 11 2024 | 27.80 | -0.66 | -2.32% | 27.93 | 27.93 | 27.80 | 15,531 |
| Jun 07 2024 | 28.46 | 0.13 | 0.46% | 28.40 | 28.56 | 28.36 | 4,000 |
| Jun 06 2024 | 28.33 | 0.28 | 1.00% | 28.23 | 28.42 | 28.23 | 5,825 |
| Jun 05 2024 | 28.05 | -0.06 | -0.21% | 27.98 | 28.08 | 27.89 | 12,011 |
| Jun 04 2024 | 28.11 | 0.23 | 0.82% | 28.04 | 28.11 | 27.98 | 5,163 |
| Jun 03 2024 | 27.88 | -0.30 | -1.06% | 28.01 | 28.01 | 27.82 | 17,195 |
| May 31 2024 | 28.18 | 0.00 | 0.00% | 28.21 | 28.25 | 28.13 | 12,007 |
| May 30 2024 | 28.18 | -0.17 | -0.60% | 28.24 | 28.24 | 28.14 | 8,530 |
| May 29 2024 | 28.35 | 0.17 | 0.60% | 28.34 | 28.36 | 28.24 | 8,816 |
| May 28 2024 | 28.18 | -0.02 | -0.07% | 28.21 | 28.23 | 28.12 | 18,263 |
| May 27 2024 | 28.20 | -0.08 | -0.28% | 28.18 | 28.22 | 28.10 | 18,483 |
| May 24 2024 | 28.28 | -0.25 | -0.88% | 28.21 | 28.28 | 28.12 | 1,593 |
| May 23 2024 | 28.53 | -0.37 | -1.28% | 28.73 | 28.73 | 28.47 | 23,438 |
| May 22 2024 | 28.90 | -0.09 | -0.31% | 29.00 | 29.01 | 28.86 | 16,310 |
| May 21 2024 | 28.99 | -0.16 | -0.55% | 29.04 | 29.05 | 28.90 | 5,698 |
| May 20 2024 | 29.15 | 0.67 | 2.35% | 28.82 | 29.15 | 28.82 | 15,898 |
| May 17 2024 | 28.48 | -0.11 | -0.38% | 28.43 | 28.54 | 28.43 | 3,677 |
| May 16 2024 | 28.59 | 0.20 | 0.70% | 28.50 | 28.59 | 28.45 | 12,273 |
| May 15 2024 | 28.39 | 0.03 | 0.11% | 28.40 | 28.40 | 28.31 | 27,304 |
| May 14 2024 | 28.36 | -0.11 | -0.39% | 28.27 | 28.37 | 28.23 | 5,339 |
| May 13 2024 | 28.47 | 0.01 | 0.04% | 28.56 | 28.58 | 28.47 | 16,709 |
| May 10 2024 | 28.46 | 0.34 | 1.21% | 28.34 | 28.46 | 28.34 | 6,933 |
| May 09 2024 | 28.12 | 0.00 | 0.00% | 28.03 | 28.13 | 28.00 | 12,096 |
| May 08 2024 | 28.12 | 0.07 | 0.25% | 28.06 | 28.14 | 27.99 | 4,279 |
| May 07 2024 | 28.05 | 0.13 | 0.47% | 27.99 | 28.10 | 27.96 | 8,842 |
| May 06 2024 | 27.92 | -0.08 | -0.29% | 27.93 | 27.93 | 27.66 | 7,242 |
| May 03 2024 | 28.00 | -0.28 | -0.99% | 28.05 | 28.05 | 27.81 | 10,808 |
| May 02 2024 | 28.28 | 0.10 | 0.35% | 28.41 | 28.46 | 28.26 | 6,882 |
| May 01 2024 | 28.18 | -0.25 | -0.88% | 28.26 | 28.26 | 28.16 | 8,329 |
| Apr 30 2024 | 28.43 | 0.11 | 0.39% | 28.40 | 28.48 | 28.40 | 15,136 |
| Apr 29 2024 | 28.32 | -0.21 | -0.74% | 28.50 | 28.52 | 28.28 | 30,706 |
