GLDM(GLDM)
GLDM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $80.86 | $81.42 | $80.59 | $81.29 | 2.27M |
| 7/9/2026 | $81.62 | $81.84 | $81.36 | $81.54 | 1.92M |
| 7/8/2026 | $80.45 | $80.93 | $79.57 | $80.70 | 5.17M |
| 7/7/2026 | $82.43 | $82.69 | $80.97 | $81.41 | 3.04M |
| 7/6/2026 | $81.96 | $82.44 | $81.68 | $82.39 | 3.68M |
| 7/2/2026 | $81.38 | $81.98 | $81.14 | $81.54 | 3.47M |
| 7/1/2026 | $80.06 | $81.42 | $79.83 | $79.92 | 4.68M |
| 6/30/2026 | $79.56 | $80.38 | $79.40 | $79.42 | 5.84M |
| 6/29/2026 | $79.90 | $80.02 | $79.12 | $79.45 | 2.86M |
| 6/26/2026 | $80.27 | $81.02 | $80.03 | $80.61 | 2.64M |
| 6/25/2026 | $79.57 | $79.99 | $79.10 | $79.66 | 4.67M |
| 6/24/2026 | $78.64 | $79.96 | $78.33 | $78.89 | 6.22M |
| 6/23/2026 | $81.43 | $81.98 | $81.32 | $81.34 | 3.19M |
| 6/22/2026 | $82.83 | $83.29 | $82.49 | $82.92 | 2.51M |
| 6/18/2026 | $84.35 | $84.61 | $83.13 | $83.44 | 3.72M |
| 6/17/2026 | $85.76 | $86.67 | $83.44 | $83.78 | 9.15M |
| 6/16/2026 | $85.78 | $86.00 | $85.33 | $85.75 | 2.34M |
| 6/15/2026 | $86.14 | $86.44 | $85.40 | $85.51 | 3.14M |
| 6/12/2026 | $83.16 | $83.80 | $82.64 | $83.32 | 4.73M |
| 6/11/2026 | $80.59 | $83.46 | $80.16 | $83.23 | 9.92M |
| 6/10/2026 | $82.07 | $82.81 | $80.74 | $80.77 | 7.10M |
| 6/9/2026 | $85.69 | $86.32 | $83.81 | $84.26 | 5.55M |
| 6/8/2026 | $85.70 | $86.00 | $85.36 | $85.63 | 8.14M |
| 6/5/2026 | $87.16 | $87.23 | $85.35 | $85.42 | 4.31M |
| 6/4/2026 | $89.09 | $89.30 | $88.16 | $88.67 | 3.49M |
| 6/3/2026 | $88.03 | $88.23 | $87.57 | $87.93 | 3.65M |
| 6/2/2026 | $89.25 | $89.31 | $88.61 | $88.78 | 3.70M |
| 6/1/2026 | $88.36 | $88.93 | $88.00 | $88.65 | 3.69M |
| 5/29/2026 | $89.56 | $90.91 | $89.48 | $89.93 | 3.95M |
| 5/28/2026 | $87.61 | $89.33 | $87.39 | $88.97 | 6.35M |
| 5/27/2026 | $87.14 | $88.20 | $87.14 | $88.05 | 3.89M |
| 5/26/2026 | $89.48 | $89.66 | $88.69 | $89.21 | 2.78M |
| 5/22/2026 | $89.48 | $89.58 | $88.84 | $89.21 | 2.60M |
| 5/21/2026 | $89.04 | $90.18 | $88.78 | $89.87 | 2.39M |
| 5/20/2026 | $88.83 | $90.09 | $88.38 | $89.96 | 3.42M |
| 5/19/2026 | $88.90 | $89.32 | $88.35 | $88.70 | 2.62M |
| 5/18/2026 | $90.47 | $90.70 | $89.67 | $90.19 | 2.84M |
| 5/15/2026 | $90.01 | $90.34 | $89.26 | $89.98 | 4.18M |
| 5/14/2026 | $92.77 | $93.00 | $92.05 | $92.09 | 3.66M |
| 5/13/2026 | $92.79 | $93.19 | $92.40 | $92.78 | 2.73M |
| 5/12/2026 | $92.82 | $93.33 | $91.79 | $93.32 | 3.26M |
| 5/11/2026 | $93.56 | $93.96 | $93.16 | $93.69 | 2.64M |
| 5/8/2026 | $93.54 | $93.99 | $93.05 | $93.49 | 2.24M |
| 5/7/2026 | $93.89 | $94.25 | $92.73 | $93.05 | 3.20M |
| 5/6/2026 | $92.67 | $93.33 | $92.57 | $92.85 | 3.53M |
| 5/5/2026 | $90.54 | $90.75 | $90.05 | $90.13 | 2.04M |
| 5/4/2026 | $90.27 | $90.67 | $89.07 | $89.38 | 4.15M |
| 5/1/2026 | $90.81 | $92.21 | $90.76 | $91.21 | 3.57M |
| 4/30/2026 | $91.66 | $91.70 | $91.11 | $91.37 | 3.25M |
| 4/29/2026 | $89.78 | $90.32 | $89.24 | $89.97 | 3.78M |
| 4/28/2026 | $90.67 | $91.06 | $90.17 | $90.92 | 3.90M |
| 4/27/2026 | $93.03 | $93.05 | $92.36 | $92.63 | 8.50M |
| 4/24/2026 | $92.93 | $93.79 | $92.81 | $93.34 | 1.97M |
| 4/23/2026 | $93.56 | $93.80 | $92.28 | $92.89 | 3.47M |
| 4/22/2026 | $94.00 | $94.20 | $93.48 | $93.81 | 1.99M |
| 4/21/2026 | $94.50 | $94.84 | $92.37 | $92.58 | 6.23M |
| 4/20/2026 | $95.48 | $95.53 | $94.82 | $95.26 | 3.26M |
| 4/17/2026 | $96.03 | $96.68 | $95.97 | $96.04 | 3.97M |
| 4/16/2026 | $95.28 | $95.44 | $94.40 | $94.84 | 3.14M |
| 4/15/2026 | $95.41 | $95.59 | $94.73 | $94.91 | 3.67M |
| 4/14/2026 | $94.66 | $95.91 | $94.59 | $95.90 | 4.32M |