Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Entmt (NQ: GDEN )

30.24 -0.15 (-0.49%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 10.20 10.60 9.995 10.00 24,401 -0.13(-1.29%)
May 27, 2016 9.979 10.13 10.13 10.13 38,238 +0.13(+1.30%)
May 26, 2016 9.971 10.08 9.816 10.00 16,666 +0.11(+1.16%)
May 25, 2016 9.914 10.01 9.840 9.889 25,362 -0.07(-0.74%)
May 24, 2016 9.873 9.963 9.822 9.963 13,901 +0.11(+1.08%)
May 23, 2016 9.726 10.02 9.726 9.857 47,905 -0.01(-0.08%)
May 20, 2016 9.816 9.954 9.583 9.865 33,827 +0.02(+0.17%)
May 19, 2016 9.832 9.914 9.575 9.848 28,019 +0.06(+0.58%)
May 18, 2016 10.01 10.01 9.546 9.791 81,153 -0.25(-2.52%)
May 17, 2016 10.22 10.31 9.971 10.04 15,419 -0.24(-2.30%)
May 16, 2016 10.46 10.46 10.05 10.28 47,017 +0.18(+1.78%)
May 13, 2016 10.22 10.24 9.803 10.10 55,541 -0.07(-0.64%)
May 12, 2016 10.33 10.39 10.10 10.17 36,523 -0.14(-1.35%)
May 11, 2016 10.39 10.49 10.25 10.31 45,258 -0.14(-1.33%)
May 10, 2016 10.36 10.58 10.36 10.44 83,551 +0.11(+1.11%)
May 09, 2016 10.10 10.43 10.02 10.33 103,248 +0.29(+2.93%)
May 06, 2016 9.954 10.32 9.759 10.04 121,324 -0.31(-3.00%)
May 05, 2016 10.20 10.35 10.16 10.35 119,206 +0.15(+1.44%)
May 04, 2016 10.04 10.21 10.03 10.20 188,378 +0.16(+1.63%)
May 03, 2016 9.748 10.04 9.669 10.04 90,741 +0.29(+3.02%)
May 02, 2016 9.816 9.914 9.710 9.742 31,364 -0.13(-1.32%)
Apr 29, 2016 9.701 9.873 9.489 9.873 55,907 +0.18(+1.85%)
Apr 28, 2016 9.759 9.873 9.595 9.693 50,262 -0.07(-0.75%)
Apr 27, 2016 9.865 9.865 9.644 9.767 73,236 -0.07(-0.66%)
Apr 26, 2016 9.759 9.889 9.759 9.832 45,034 +0.05(+0.50%)
Apr 25, 2016 9.685 9.873 9.661 9.783 74,210 +0.14(+1.44%)
Apr 22, 2016 9.710 9.710 9.628 9.644 34,108 -0.02(-0.17%)
Apr 21, 2016 9.489 9.685 9.489 9.661 93,881 +0.02(+0.25%)
Apr 20, 2016 9.383 9.636 9.327 9.636 254,668 +0.27(+2.87%)
Apr 19, 2016 8.967 9.375 8.894 9.367 265,896 +0.41(+4.55%)
Apr 18, 2016 8.796 8.975 8.755 8.959 221,382 +0.19(+2.14%)
Apr 15, 2016 8.673 8.812 8.657 8.771 52,813 +0.08(+0.94%)
Apr 14, 2016 8.796 8.828 8.608 8.690 52,640 -0.01(-0.09%)
Apr 13, 2016 8.788 8.845 8.510 8.698 89,725 +0.09(+1.04%)
Apr 12, 2016 8.755 8.755 8.494 8.608 43,822 -0.05(-0.57%)
Apr 11, 2016 8.714 8.877 8.600 8.657 28,324 -0.02(-0.28%)
Apr 08, 2016 8.755 8.886 8.682 8.682 37,162 -0.01(-0.09%)
Apr 07, 2016 8.690 8.828 8.673 8.690 50,078 +0.03(+0.38%)
Apr 06, 2016 8.649 8.804 8.567 8.657 65,334 +0.08(+0.95%)
Apr 05, 2016 8.608 8.771 8.559 8.575 42,340 -0.06(-0.66%)
Apr 04, 2016 8.853 8.888 8.624 8.633 62,133 -0.15(-1.67%)
Apr 01, 2016 8.845 8.894 8.779 8.779 37,887 -0.07(-0.74%)
Mar 31, 2016 8.771 8.894 8.771 8.845 72,575 +0.07(+0.74%)
Mar 30, 2016 8.600 8.812 8.600 8.779 110,741 +0.21(+2.48%)
Mar 29, 2016 8.633 8.730 8.551 8.567 82,444 -0.06(-0.66%)
Mar 28, 2016 8.592 8.690 8.567 8.624 27,965 +0.02(+0.28%)
Mar 24, 2016 8.559 8.600 8.600 8.600 42,405 +0.02(+0.29%)
Mar 23, 2016 8.641 8.714 8.543 8.575 27,545 -0.03(-0.38%)
Mar 22, 2016 8.527 8.730 8.527 8.608 53,159 +0.02(+0.19%)
Mar 21, 2016 8.527 8.673 8.527 8.592 18,801 +0.07(+0.77%)
Mar 18, 2016 8.445 8.665 8.445 8.527 62,748 +0.06(+0.67%)
Mar 17, 2016 8.461 8.592 8.461 8.469 47,250 -0.02(-0.19%)
Mar 16, 2016 8.518 8.559 8.469 8.486 62,979 +0.02(+0.29%)
Mar 15, 2016 8.453 8.494 8.404 8.461 19,224 +0.03(+0.39%)
Mar 14, 2016 8.445 8.502 8.363 8.429 15,067 +0.02(+0.29%)
Mar 11, 2016 8.371 8.527 8.371 8.404 65,218 +0.04(+0.49%)
Mar 10, 2016 8.527 8.527 8.241 8.363 45,574 -0.04(-0.49%)
Mar 09, 2016 8.412 8.551 8.363 8.404 57,422 +0.07(+0.78%)
Mar 08, 2016 8.380 8.584 8.265 8.339 18,016 -0.02(-0.29%)
Mar 07, 2016 8.388 8.420 8.290 8.363 19,517 +0.02(+0.29%)
Mar 04, 2016 8.527 8.478 8.241 8.339 43,203 -0.14(-1.64%)
Mar 03, 2016 8.714 8.714 8.469 8.478 31,844 -0.24(-2.72%)
Mar 02, 2016 8.453 8.722 8.445 8.714 17,540 +0.19(+2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.