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 29, 2021 16.41 16.54 15.86 15.92 137,422 -0.66(-4.01%)
Jan 28, 2021 16.24 16.95 15.86 16.59 120,243 +0.66(+4.12%)
Jan 27, 2021 16.33 17.21 15.46 15.93 1,410,269 -0.95(-5.60%)
Jan 26, 2021 17.78 17.83 16.79 16.88 133,122 -0.72(-4.10%)
Jan 25, 2021 18.54 18.54 17.14 17.60 198,897 -1.09(-5.81%)
Jan 22, 2021 18.66 18.81 18.42 18.68 146,819 -0.05(-0.25%)
Jan 21, 2021 18.84 18.84 18.28 18.73 141,140 +0.01(+0.05%)
Jan 20, 2021 18.63 19.13 18.63 18.72 72,562 +0.06(+0.30%)
Jan 19, 2021 18.38 18.72 18.10 18.66 126,817 +0.45(+2.47%)
Jan 15, 2021 18.83 18.89 18.16 18.22 112,970 -0.93(-4.84%)
Jan 14, 2021 19.43 19.68 18.99 19.14 128,230 -0.06(-0.29%)
Jan 13, 2021 19.39 19.39 19.11 19.20 131,018 -0.32(-1.63%)
Jan 12, 2021 19.20 19.75 19.10 19.52 131,158 +0.31(+1.61%)
Jan 11, 2021 18.73 19.27 18.39 19.21 87,838 +0.20(+1.03%)
Jan 08, 2021 19.21 19.38 18.26 19.01 143,615 -0.20(-1.02%)
Jan 07, 2021 19.82 19.99 19.18 19.21 89,034 -0.57(-2.89%)
Jan 06, 2021 18.89 20.15 18.03 19.78 223,813 +1.03(+5.49%)
Jan 05, 2021 17.95 19.11 17.95 18.75 121,636 +0.71(+3.95%)
Jan 04, 2021 18.90 18.98 17.56 18.04 121,687 -0.59(-3.17%)
Dec 31, 2020 18.63 18.63 18.63 73,633 +0.41(+2.26%)
Dec 30, 2020 18.00 18.37 17.48 18.22 73,633 +0.28(+1.57%)
Dec 29, 2020 18.39 18.44 17.86 17.93 70,515 -0.42(-2.30%)
Dec 28, 2020 19.11 19.11 18.34 18.36 73,816 -0.52(-2.78%)
Dec 24, 2020 18.73 19.11 18.69 18.88 38,760 +0.18(+0.95%)
Dec 23, 2020 18.42 18.96 18.35 18.70 106,228 +0.53(+2.94%)
Dec 22, 2020 18.26 18.52 17.68 18.17 109,197 -0.05(-0.26%)
Dec 21, 2020 18.36 18.53 17.49 18.22 218,102 -0.75(-3.95%)
Dec 18, 2020 18.78 19.29 18.40 18.96 359,092 +0.31(+1.66%)
Dec 17, 2020 18.68 19.11 18.22 18.66 148,070 +0.11(+0.61%)
Dec 16, 2020 17.98 18.66 17.79 18.54 198,175 +0.70(+3.94%)
Dec 15, 2020 17.01 18.24 16.61 17.84 176,831 +1.07(+6.36%)
Dec 14, 2020 17.37 17.37 16.69 16.77 120,903 -0.15(-0.89%)
Dec 11, 2020 17.02 17.38 16.80 16.92 147,459 -0.36(-2.06%)
Dec 10, 2020 17.33 17.49 16.73 17.28 123,569 -0.17(-0.97%)
Dec 09, 2020 17.72 17.85 17.14 17.45 207,817 +0.25(+1.47%)
Dec 08, 2020 16.51 17.26 16.35 17.19 145,680 +0.52(+3.09%)
Dec 07, 2020 16.90 16.95 16.35 16.68 176,946 -0.28(-1.66%)
Dec 04, 2020 16.43 17.27 16.43 16.96 138,063 +0.68(+4.20%)
Dec 03, 2020 15.98 16.66 15.86 16.28 135,283 +0.29(+1.82%)
Dec 02, 2020 16.01 16.22 15.66 15.99 208,388 +0.16(+1.01%)
Dec 01, 2020 15.88 16.16 15.54 15.83 145,044 +0.23(+1.50%)
Nov 30, 2020 15.69 16.00 15.36 15.59 128,693 -0.14(-0.89%)
Nov 27, 2020 15.73 16.19 15.54 15.73 62,998 +0.10(+0.66%)
Nov 25, 2020 15.51 15.92 15.05 15.63 147,566 -0.01(-0.06%)
Nov 24, 2020 15.44 16.03 15.24 15.64 225,593 +0.37(+2.39%)
Nov 23, 2020 15.32 15.33 14.83 15.27 267,487 +0.03(+0.18%)
Nov 20, 2020 15.31 15.61 15.18 15.25 178,745 -0.21(-1.33%)
Nov 19, 2020 15.12 15.72 15.07 15.45 126,770 +0.24(+1.60%)
Nov 18, 2020 15.22 15.57 15.06 15.21 184,677 +0.08(+0.56%)
Nov 17, 2020 14.71 15.38 14.39 15.12 157,782 +0.20(+1.32%)
Nov 16, 2020 14.93 15.25 14.29 14.93 350,125 +0.39(+2.71%)
Nov 13, 2020 14.03 14.96 13.94 14.53 339,979 +0.66(+4.72%)
Nov 12, 2020 14.59 14.59 13.69 13.88 252,094 -0.94(-6.32%)
Nov 11, 2020 15.11 15.11 14.48 14.82 190,804 -0.07(-0.44%)
Nov 10, 2020 15.18 15.40 14.53 14.88 286,772 -0.27(-1.79%)
Nov 09, 2020 17.68 18.55 15.13 15.15 407,843 +0.01(+0.06%)
Nov 06, 2020 14.99 16.37 14.86 15.14 389,310 +0.16(+1.06%)
Nov 05, 2020 15.09 16.28 14.73 14.98 495,117 +0.33(+2.24%)
Nov 04, 2020 13.31 14.76 12.72 14.66 321,169 +1.17(+8.68%)
Nov 03, 2020 12.90 13.75 12.77 13.49 468,455 +0.87(+6.90%)
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.