GLDW(GLDW)
GLDW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $40.56 | $40.81 | $40.40 | $40.46 | 6,345 |
| 8/3/2026 | $39.83 | $40.14 | $39.71 | $40.14 | 6,549 |
| 7/31/2026 | $40.24 | $40.44 | $39.98 | $40.44 | 7,606 |
| 7/30/2026 | $40.95 | $41.13 | $40.85 | $41.09 | 4,869 |
| 7/29/2026 | $39.97 | $41.09 | $39.73 | $40.41 | 5,100 |
| 7/28/2026 | $39.99 | $40.28 | $39.99 | $40.03 | 3,439 |
| 7/27/2026 | $40.68 | $40.83 | $40.54 | $40.83 | 5,533 |
| 7/24/2026 | $40.65 | $40.93 | $40.55 | $40.60 | 5,000 |
| 7/23/2026 | $40.56 | $40.69 | $40.42 | $40.55 | 7,001 |
| 7/22/2026 | $41.73 | $41.97 | $41.55 | $41.55 | 5,694 |
| 7/21/2026 | $40.52 | $40.98 | $40.52 | $40.97 | 10,700 |
| 7/20/2026 | $40.01 | $40.19 | $39.98 | $40.05 | 8,900 |
| 7/17/2026 | $39.98 | $40.45 | $39.98 | $40.37 | 14,500 |
| 7/16/2026 | $40.38 | $40.38 | $39.93 | $39.95 | 7,600 |
| 7/15/2026 | $40.79 | $41.13 | $40.55 | $40.87 | 7,500 |
| 7/14/2026 | $41.19 | $41.31 | $40.87 | $40.87 | 5,203 |
| 7/13/2026 | $41.09 | $41.09 | $40.08 | $40.24 | 5,433 |
| 7/10/2026 | $41.60 | $41.91 | $41.58 | $41.77 | 7,300 |
| 7/9/2026 | $41.94 | $42.07 | $41.92 | $41.97 | 5,200 |
| 7/8/2026 | $41.25 | $41.53 | $40.81 | $41.51 | 11,546 |
| 7/7/2026 | $42.40 | $42.40 | $41.85 | $41.97 | 6,872 |
| 7/6/2026 | $42.34 | $42.54 | $42.08 | $42.48 | 6,500 |
| 7/2/2026 | $41.96 | $42.31 | $41.96 | $42.16 | 5,502 |
| 7/1/2026 | $41.11 | $42.04 | $41.09 | $41.09 | 9,485 |
| 6/30/2026 | $40.88 | $41.37 | $40.88 | $40.89 | 8,604 |
| 6/29/2026 | $41.16 | $41.19 | $40.78 | $40.89 | 10,951 |
| 6/26/2026 | $41.53 | $42.04 | $41.53 | $41.84 | 16,708 |
| 6/25/2026 | $41.13 | $41.38 | $40.93 | $41.25 | 20,615 |
| 6/24/2026 | $40.54 | $41.24 | $40.47 | $40.75 | 10,300 |
| 6/23/2026 | $42.29 | $42.73 | $42.29 | $42.40 | 13,900 |
| 6/22/2026 | $43.39 | $43.45 | $43.07 | $43.26 | 10,800 |
| 6/18/2026 | $44.48 | $44.48 | $43.75 | $43.82 | 7,700 |
| 6/17/2026 | $45.43 | $45.85 | $43.98 | $44.10 | 5,879 |
| 6/16/2026 | $45.45 | $45.49 | $45.19 | $45.33 | 8,154 |
| 6/15/2026 | $45.47 | $45.79 | $45.08 | $45.08 | 10,100 |
| 6/12/2026 | $43.71 | $44.21 | $43.62 | $43.88 | 5,700 |
| 6/11/2026 | $42.16 | $43.96 | $42.06 | $43.95 | 12,720 |
| 6/10/2026 | $43.14 | $43.56 | $42.37 | $42.37 | 15,100 |
| 6/9/2026 | $45.40 | $45.52 | $44.25 | $44.53 | 19,145 |
| 6/8/2026 | $45.50 | $45.66 | $45.36 | $45.37 | 8,700 |
| 6/5/2026 | $46.65 | $46.77 | $45.51 | $45.51 | 18,300 |
| 6/4/2026 | $48.09 | $48.09 | $47.44 | $47.67 | 11,316 |
| 6/3/2026 | $47.23 | $47.38 | $47.02 | $47.23 | 8,272 |
| 6/2/2026 | $48.02 | $48.11 | $47.73 | $47.80 | 10,451 |
| 6/1/2026 | $47.44 | $47.90 | $47.36 | $47.65 | 14,623 |
| 5/29/2026 | $48.56 | $49.42 | $48.44 | $48.67 | 23,200 |
| 5/28/2026 | $47.20 | $48.39 | $47.14 | $48.16 | 9,054 |
| 5/27/2026 | $47.14 | $47.70 | $47.00 | $47.50 | 14,100 |
| 5/26/2026 | $48.45 | $48.68 | $48.01 | $48.30 | 11,440 |
| 5/22/2026 | $48.66 | $48.75 | $48.43 | $48.53 | 19,847 |
| 5/21/2026 | $48.62 | $49.11 | $48.51 | $49.00 | 9,000 |
| 5/20/2026 | $48.43 | $49.08 | $47.99 | $49.08 | 7,700 |
| 5/19/2026 | $48.37 | $48.59 | $48.15 | $48.26 | 10,211 |
| 5/18/2026 | $49.53 | $49.61 | $48.86 | $49.34 | 9,555 |
| 5/15/2026 | $49.43 | $49.65 | $49.02 | $49.51 | 21,498 |
| 5/14/2026 | $51.11 | $51.33 | $50.84 | $50.84 | 14,500 |
| 5/13/2026 | $51.09 | $51.51 | $51.09 | $51.30 | 10,200 |
| 5/12/2026 | $51.24 | $51.64 | $50.73 | $51.64 | 8,000 |
| 5/11/2026 | $51.75 | $52.20 | $51.73 | $52.03 | 16,600 |
| 5/8/2026 | $51.93 | $52.34 | $51.88 | $52.04 | 7,800 |
| 5/7/2026 | $52.26 | $52.52 | $51.66 | $51.78 | 22,456 |