Skip to main content

Golden Entmt (NQ: GDEN )

30.14 -0.25 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 10.28 10.37 10.13 10.32 42,791 +0.08(+0.82%)
Jan 30, 2017 10.22 10.32 10.04 10.24 36,470 -0.09(-0.91%)
Jan 27, 2017 10.28 10.44 10.23 10.33 30,758 -0.11(-1.08%)
Jan 26, 2017 10.77 10.81 10.40 10.44 37,245 -0.38(-3.55%)
Jan 25, 2017 10.40 10.86 10.36 10.83 48,383 +0.54(+5.28%)
Jan 24, 2017 10.07 10.49 10.07 10.28 64,154 +0.32(+3.20%)
Jan 23, 2017 10.12 10.21 9.927 9.965 29,788 -0.24(-2.38%)
Jan 20, 2017 10.26 10.45 10.13 10.21 48,747 -0.07(-0.64%)
Jan 19, 2017 10.41 10.42 10.27 10.27 30,840 -0.11(-1.08%)
Jan 18, 2017 10.58 10.90 10.21 10.39 68,293 -0.27(-2.55%)
Jan 17, 2017 10.90 11.04 10.65 10.66 29,400 -0.35(-3.15%)
Jan 13, 2017 11.00 11.00 11.00 0 +0.20(+1.82%)
Jan 12, 2017 10.97 10.97 10.28 10.81 92,047 -0.07(-0.69%)
Jan 11, 2017 10.90 11.48 10.80 10.88 48,970 +0.06(+0.52%)
Jan 10, 2017 10.67 10.90 10.63 10.83 47,310 +0.10(+0.96%)
Jan 09, 2017 10.99 10.99 10.51 10.72 29,515 -0.29(-2.64%)
Jan 06, 2017 11.05 11.10 10.64 11.01 45,046 -0.02(-0.17%)
Jan 05, 2017 11.43 11.43 11.02 11.03 15,686 -0.41(-3.60%)
Jan 04, 2017 11.58 11.71 11.41 11.44 35,453 -0.07(-0.57%)
Jan 03, 2017 11.46 11.61 11.40 11.51 29,502 +0.17(+1.49%)
Dec 30, 2016 11.34 11.34 11.34 0 -0.15(-1.30%)
Dec 29, 2016 11.58 11.64 11.44 11.49 16,530 -0.07(-0.57%)
Dec 28, 2016 11.48 11.76 11.43 11.56 21,750 -0.14(-1.20%)
Dec 27, 2016 11.69 11.93 11.59 11.70 14,283 +0.02(+0.16%)
Dec 23, 2016 11.68 11.68 11.68 0 +0.00(+0.00%)
Dec 22, 2016 11.47 11.89 11.47 11.68 16,174 +0.00(+0.00%)
Dec 21, 2016 11.75 11.77 11.64 11.68 21,791 -0.07(-0.56%)
Dec 20, 2016 11.75 11.83 11.63 11.74 16,292 +0.05(+0.40%)
Dec 19, 2016 11.94 11.98 11.66 11.70 18,085 -0.37(-3.03%)
Dec 16, 2016 11.88 12.08 11.73 12.06 125,905 +0.24(+2.06%)
Dec 15, 2016 11.74 12.08 11.59 11.82 28,266 +0.14(+1.20%)
Dec 14, 2016 11.62 11.80 10.49 11.68 23,043 -0.04(-0.32%)
Dec 13, 2016 11.57 11.91 11.57 11.72 16,107 -0.03(-0.24%)
Dec 12, 2016 11.87 12.07 11.69 11.74 34,634 -0.15(-1.26%)
Dec 09, 2016 12.01 12.15 11.85 11.89 25,050 -0.07(-0.55%)
Dec 08, 2016 11.99 12.12 11.83 11.96 40,593 +0.00(+0.00%)
Dec 07, 2016 11.82 12.04 11.81 11.96 30,899 +0.09(+0.79%)
Dec 06, 2016 11.41 11.98 11.41 11.87 26,343 +0.02(+0.16%)
Dec 05, 2016 11.57 11.85 11.47 11.85 51,378 +0.34(+2.93%)
Dec 02, 2016 11.42 11.82 11.42 11.51 14,515 +0.07(+0.57%)
Dec 01, 2016 11.69 11.89 11.38 11.44 55,445 -0.19(-1.61%)
Nov 30, 2016 11.94 12.06 11.55 11.63 43,697 -0.23(-1.97%)
Nov 29, 2016 11.84 12.11 10.92 11.87 32,579 +0.09(+0.80%)
Nov 28, 2016 12.06 12.07 11.74 11.77 17,998 -0.35(-2.86%)
Nov 25, 2016 12.12 12.17 11.87 12.12 11,525 +0.08(+0.70%)
Nov 23, 2016 12.03 12.03 12.03 0 +0.09(+0.78%)
Nov 22, 2016 11.51 12.00 11.39 11.94 26,008 +0.46(+4.00%)
Nov 21, 2016 11.48 11.56 11.06 11.48 40,715 -0.01(-0.08%)
Nov 18, 2016 11.15 11.52 11.15 11.49 60,751 +0.32(+2.85%)
Nov 17, 2016 11.30 11.30 11.13 11.17 19,809 -0.02(-0.17%)
Nov 16, 2016 10.91 11.25 10.91 11.19 55,916 +0.29(+2.66%)
Nov 15, 2016 11.14 11.27 10.87 10.90 17,778 -0.16(-1.44%)
Nov 14, 2016 11.31 11.46 11.05 11.06 47,571 -0.13(-1.17%)
Nov 11, 2016 9.562 11.40 9.562 11.19 66,984 +1.61(+16.81%)
Nov 10, 2016 9.796 9.908 9.534 9.581 64,809 -0.12(-1.25%)
Nov 09, 2016 9.543 9.834 9.477 9.702 50,828 +0.07(+0.78%)
Nov 08, 2016 9.571 9.781 9.562 9.627 39,245 +0.02(+0.19%)
Nov 07, 2016 9.834 10.11 9.579 9.609 65,515 -0.23(-2.38%)
Nov 04, 2016 8.991 9.852 8.101 9.843 141,018 -0.34(-3.31%)
Nov 03, 2016 10.68 10.77 10.12 10.18 56,819 -0.48(-4.48%)
Nov 02, 2016 10.67 10.72 10.57 10.66 21,685 -0.03(-0.26%)
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.