(GLDM)

AI Score

Unlock

64.00

1.20 (1.91%)

At close: Apr 11, 2025, 3:59 PM

64.25

0.38%

After-hours: Apr 11, 2025, 05:59 PM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 11, 2025	64.00	64.00	64.28	64.28	63.76	63.76	64.01	64.01	1.93%	9,019,740
Apr 10, 2025	62.05	62.05	62.91	62.91	61.71	61.71	62.80	62.80	2.51%	7,930,522
Apr 9, 2025	60.63	60.63	61.39	61.39	60.38	60.38	61.26	61.26	3.64%	9,437,614
Apr 8, 2025	59.60	59.60	59.79	59.79	58.92	58.92	59.11	59.11	0.25%	5,997,228
Apr 7, 2025	59.89	59.89	60.17	60.17	58.56	58.56	58.96	58.96	-1.98%	8,832,226
Apr 4, 2025	60.93	60.93	61.02	61.02	59.73	59.73	60.15	60.15	-2.26%	10,127,600
Apr 3, 2025	60.70	60.70	62.09	62.09	60.67	60.67	61.54	61.54	-0.53%	7,017,317
Apr 2, 2025	61.92	61.92	62.09	62.09	61.74	61.74	61.87	61.87	0.13%	3,720,300
Apr 1, 2025	62.07	62.07	62.11	62.11	61.42	61.42	61.79	61.79	-0.16%	8,674,431
Mar 31, 2025	61.77	61.77	61.95	61.95	61.40	61.40	61.89	61.89	1.41%	5,109,327
Mar 28, 2025	60.96	60.96	61.14	61.14	60.76	60.76	61.03	61.03	0.78%	2,332,104
Mar 27, 2025	60.30	60.30	60.59	60.59	60.07	60.07	60.56	60.56	1.30%	2,319,508
Mar 26, 2025	59.93	59.93	59.93	59.93	59.68	59.68	59.78	59.78	-0.08%	1,824,900
Mar 25, 2025	59.90	59.90	60.14	60.14	59.77	59.77	59.83	59.83	0.47%	2,456,536
Mar 24, 2025	59.92	59.92	59.94	59.94	59.47	59.47	59.55	59.55	-0.47%	1,738,624
Mar 21, 2025	60.02	60.02	60.03	60.03	59.42	59.42	59.83	59.83	-0.80%	4,358,666
Mar 20, 2025	60.04	60.04	60.34	60.34	60.02	60.02	60.31	60.31	-0.15%	3,967,039
Mar 19, 2025	60.11	60.11	60.45	60.45	59.94	59.94	60.40	60.40	0.38%	4,118,300
Mar 18, 2025	60.13	60.13	60.19	60.19	59.92	59.92	60.17	60.17	1.23%	3,817,200
Mar 17, 2025	59.18	59.18	59.45	59.45	59.16	59.16	59.44	59.44	0.54%	2,056,418
Mar 14, 2025	59.35	59.35	59.35	59.35	59.01	59.01	59.12	59.12	0.07%	4,954,200
Mar 13, 2025	58.34	58.34	59.13	59.13	58.33	58.33	59.08	59.08	1.74%	4,105,800
Mar 12, 2025	57.67	57.67	58.25	58.25	57.65	57.65	58.07	58.07	0.43%	3,351,400
Mar 11, 2025	57.66	57.66	57.89	57.89	57.66	57.66	57.82	57.82	1.14%	4,621,142
Mar 10, 2025	57.49	57.49	57.66	57.66	57.05	57.05	57.17	57.17	-0.83%	3,830,226
Mar 7, 2025	57.80	57.80	58.05	58.05	57.49	57.49	57.65	57.65	0.05%	2,557,935
Mar 6, 2025	57.61	57.61	57.88	57.88	57.60	57.60	57.62	57.62	-0.48%	1,808,607
Mar 5, 2025	57.55	57.55	58.04	58.04	57.54	57.54	57.90	57.90	0.19%	4,096,486
Mar 4, 2025	57.79	57.79	57.86	57.86	57.46	57.46	57.79	57.79	0.91%	5,366,948
Mar 3, 2025	56.94	56.94	57.32	57.32	56.94	56.94	57.27	57.27	1.29%	3,070,000
Feb 28, 2025	56.40	56.40	56.57	56.57	56.11	56.11	56.54	56.54	-0.65%	4,732,724
Feb 27, 2025	57.22	57.22	57.26	57.26	56.79	56.79	56.91	56.91	-1.51%	4,981,721
Feb 26, 2025	57.37	57.37	57.79	57.79	57.27	57.27	57.78	57.78	0.16%	2,048,400
Feb 25, 2025	58.31	58.31	58.34	58.34	57.22	57.22	57.69	57.69	-1.32%	3,408,430
Feb 24, 2025	58.28	58.28	58.47	58.47	58.06	58.06	58.46	58.46	0.55%	3,280,000
Feb 21, 2025	58.15	58.15	58.30	58.30	57.89	57.89	58.14	58.14	-0.09%	1,889,015
Feb 20, 2025	58.02	58.02	58.37	58.37	58.02	58.02	58.19	58.19	0.05%	1,987,424
Feb 19, 2025	58.13	58.13	58.25	58.25	57.82	57.82	58.16	58.16	0.07%	2,169,200
Feb 18, 2025	57.91	57.91	58.18	58.18	57.89	57.89	58.12	58.12	1.66%	2,330,334
Feb 14, 2025	58.00	58.00	58.01	58.01	57.00	57.00	57.17	57.17	-1.48%	3,176,700
Feb 13, 2025	57.62	57.62	58.03	58.03	57.56	57.56	58.03	58.03	0.96%	2,746,128
Feb 12, 2025	57.37	57.37	57.64	57.64	57.18	57.18	57.48	57.48	0.12%	2,161,215
Feb 11, 2025	57.49	57.49	57.62	57.62	57.28	57.28	57.41	57.41	-0.35%	2,024,500
Feb 10, 2025	57.54	57.54	57.69	57.69	57.39	57.39	57.61	57.61	1.62%	2,340,900
Feb 7, 2025	56.94	56.94	57.19	57.19	56.54	56.54	56.69	56.69	0.21%	2,577,231
Feb 6, 2025	56.62	56.62	56.62	56.62	56.15	56.15	56.57	56.57	-0.28%	2,549,100
Feb 5, 2025	56.77	56.77	57.12	57.12	56.68	56.68	56.73	56.73	0.66%	3,200,300
Feb 4, 2025	56.22	56.22	56.37	56.37	56.13	56.13	56.36	56.36	0.99%	2,813,132
Feb 3, 2025	55.77	55.77	56.08	56.08	55.72	55.72	55.81	55.81	0.59%	6,411,000
Jan 31, 2025	55.64	55.64	55.81	55.81	55.36	55.36	55.48	55.48	0.16%	4,873,800