Skip to main content

Golden Entmt (NQ: GDEN )

30.39 +0.88 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 30.58 30.58 30.58 0 -0.48(-1.54%)
Dec 28, 2017 31.33 31.33 31.01 31.06 50,181 -0.24(-0.78%)
Dec 27, 2017 31.16 31.39 31.10 31.30 46,133 +0.03(+0.09%)
Dec 26, 2017 31.46 31.46 31.02 31.27 70,900 -0.20(-0.63%)
Dec 22, 2017 31.69 31.73 31.21 31.47 64,718 -0.33(-1.03%)
Dec 21, 2017 31.69 31.89 31.34 31.80 76,081 +0.25(+0.80%)
Dec 20, 2017 31.27 31.90 31.10 31.54 72,527 +0.26(+0.84%)
Dec 19, 2017 31.08 31.71 30.97 31.28 105,123 +0.31(+1.00%)
Dec 18, 2017 30.42 30.97 30.38 30.97 93,766 +0.85(+2.83%)
Dec 15, 2017 29.79 30.40 29.78 30.12 181,810 +0.28(+0.94%)
Dec 14, 2017 30.69 30.69 29.68 29.84 104,710 -0.76(-2.48%)
Dec 13, 2017 30.66 30.86 30.21 30.60 117,538 -0.07(-0.21%)
Dec 12, 2017 31.19 31.69 30.51 30.66 101,740 -0.45(-1.44%)
Dec 11, 2017 31.21 31.33 30.84 31.11 107,168 +0.02(+0.06%)
Dec 08, 2017 30.86 31.62 30.67 31.09 88,026 +0.42(+1.37%)
Dec 07, 2017 31.08 31.34 30.45 30.67 81,045 -0.42(-1.36%)
Dec 06, 2017 31.28 31.52 30.91 31.09 50,697 -0.30(-0.95%)
Dec 05, 2017 31.39 32.03 31.08 31.39 47,123 +0.01(+0.03%)
Dec 04, 2017 32.20 32.51 32.20 31.38 80,935 -0.36(-1.12%)
Dec 01, 2017 32.21 32.49 31.56 31.74 93,430 -0.40(-1.25%)
Nov 30, 2017 30.83 32.22 30.71 32.14 204,225 +1.41(+4.60%)
Nov 29, 2017 32.04 32.43 30.60 30.73 122,753 -1.34(-4.18%)
Nov 28, 2017 30.83 32.28 30.64 32.07 267,740 +1.36(+4.42%)
Nov 27, 2017 31.54 31.63 30.45 30.71 89,032 -0.77(-2.44%)
Nov 24, 2017 30.05 31.51 30.05 31.48 91,567 +1.59(+5.33%)
Nov 22, 2017 30.63 30.80 29.88 29.88 91,481 -0.95(-3.07%)
Nov 21, 2017 29.60 30.92 29.44 30.83 104,812 +1.35(+4.57%)
Nov 20, 2017 29.03 29.63 28.98 29.48 80,245 +0.54(+1.88%)
Nov 17, 2017 28.67 29.49 28.67 28.94 55,495 +0.09(+0.32%)
Nov 16, 2017 28.61 29.44 28.21 28.84 72,730 +0.20(+0.69%)
Nov 15, 2017 29.02 29.14 28.39 28.65 68,398 -0.53(-1.83%)
Nov 14, 2017 28.93 29.26 28.93 29.18 63,105 +0.26(+0.91%)
Nov 13, 2017 28.72 29.82 28.56 28.92 71,826 +0.21(+0.72%)
Nov 10, 2017 29.03 29.51 28.35 28.71 57,212 -0.23(-0.81%)
Nov 09, 2017 26.97 29.58 26.23 28.95 117,959 +1.99(+7.36%)
Nov 08, 2017 26.08 26.96 25.20 26.96 56,029 +0.86(+3.30%)
Nov 07, 2017 27.63 27.63 25.95 26.10 49,667 -1.34(-4.88%)
Nov 06, 2017 26.55 27.80 26.55 27.44 59,838 +0.96(+3.61%)
Nov 03, 2017 26.41 26.83 26.25 26.48 39,179 -0.07(-0.28%)
Nov 02, 2017 24.95 26.84 24.95 26.56 55,343 +1.66(+6.66%)
Nov 01, 2017 25.14 25.16 24.47 24.90 23,509 -0.08(-0.34%)
Oct 31, 2017 25.09 25.15 24.46 24.99 41,397 +0.10(+0.41%)
Oct 30, 2017 25.53 25.72 24.73 24.88 36,757 -0.74(-2.89%)
Oct 27, 2017 25.01 25.84 24.91 25.62 42,507 +0.62(+2.47%)
Oct 26, 2017 24.86 25.36 24.83 25.01 31,799 +0.22(+0.87%)
Oct 25, 2017 24.43 25.01 24.17 24.79 55,421 +0.52(+2.16%)
Oct 24, 2017 23.88 24.58 23.74 24.27 57,274 +0.80(+3.39%)
Oct 23, 2017 23.51 23.62 23.34 23.47 71,034 -0.02(-0.08%)
Oct 20, 2017 23.48 23.73 23.20 23.49 24,422 +0.22(+0.93%)
Oct 19, 2017 23.58 23.78 22.81 23.27 35,094 +0.11(+0.49%)
Oct 18, 2017 22.90 23.40 22.65 23.16 37,826 +0.37(+1.64%)
Oct 17, 2017 22.69 23.12 22.69 22.79 20,043 +0.27(+1.21%)
Oct 16, 2017 22.52 22.69 22.22 22.51 54,146 +0.10(+0.46%)
Oct 13, 2017 22.48 22.56 22.08 22.41 26,208 -0.07(-0.33%)
Oct 12, 2017 23.10 23.18 22.29 22.49 41,396 -0.57(-2.48%)
Oct 11, 2017 23.09 23.69 23.00 23.06 50,731 -0.11(-0.49%)
Oct 10, 2017 23.01 23.32 22.76 23.17 32,861 +0.37(+1.60%)
Oct 09, 2017 22.79 23.18 22.72 22.80 24,118 -0.11(-0.49%)
Oct 06, 2017 23.16 23.31 22.58 22.92 24,523 -0.23(-1.01%)
Oct 05, 2017 22.85 23.46 22.57 23.15 44,823 +0.29(+1.27%)
Oct 04, 2017 22.86 23.04 22.71 22.86 50,743 +0.08(+0.37%)
Oct 03, 2017 23.01 23.13 22.63 22.78 35,614 -0.07(-0.33%)
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.