GLDM has returned -4.7% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 06 2026 | $81.96 | $82.44 | $81.68 | $82.39 | 3,304,485 |
July 02 2026 | $81.38 | $81.98 | $81.14 | $81.54 | 3,461,200 |
July 01 2026 | $80.06 | $81.42 | $79.83 | $79.92 | 4,683,800 |
June 30 2026 | $79.56 | $80.38 | $79.40 | $79.42 | 5,838,900 |
June 29 2026 | $79.90 | $80.02 | $79.12 | $79.45 | 2,859,500 |
June 26 2026 | $80.27 | $81.02 | $80.03 | $80.61 | 2,644,400 |
June 25 2026 | $79.57 | $79.99 | $79.10 | $79.66 | 4,659,700 |
June 24 2026 | $78.64 | $79.96 | $78.33 | $78.89 | 6,221,800 |
June 23 2026 | $81.43 | $81.98 | $81.32 | $81.34 | 3,189,600 |
June 22 2026 | $82.83 | $83.29 | $82.49 | $82.92 | 2,506,800 |
June 18 2026 | $84.35 | $84.61 | $83.13 | $83.44 | 3,718,000 |
June 17 2026 | $85.76 | $86.67 | $83.44 | $83.78 | 9,153,000 |
June 16 2026 | $85.78 | $86.00 | $85.33 | $85.75 | 2,342,300 |
June 15 2026 | $86.14 | $86.44 | $85.40 | $85.51 | 3,138,500 |
June 12 2026 | $83.16 | $83.80 | $82.64 | $83.32 | 4,732,800 |
June 11 2026 | $80.59 | $83.46 | $80.16 | $83.23 | 9,919,700 |
June 10 2026 | $82.07 | $82.81 | $80.74 | $80.77 | 7,096,800 |
June 09 2026 | $85.69 | $86.32 | $83.81 | $84.26 | 5,554,300 |
June 08 2026 | $85.70 | $86.00 | $85.36 | $85.63 | 8,142,500 |
June 05 2026 | $87.16 | $87.23 | $85.35 | $85.42 | 4,312,400 |
June 04 2026 | $89.09 | $89.30 | $88.16 | $88.67 | 3,486,800 |
June 03 2026 | $88.03 | $88.23 | $87.57 | $87.93 | 3,649,900 |
June 02 2026 | $89.25 | $89.31 | $88.61 | $88.78 | 3,695,300 |
June 01 2026 | $88.36 | $88.93 | $88.00 | $88.65 | 3,694,400 |
May 29 2026 | $89.56 | $90.91 | $89.48 | $89.93 | 3,950,100 |