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 (%)
Mar 29, 2018 21.76 21.76 21.76 0 -0.11(-0.51%)
Mar 28, 2018 22.28 22.38 21.55 21.87 648,562 -0.46(-2.06%)
Mar 27, 2018 22.58 22.77 22.25 22.33 523,728 -0.22(-0.96%)
Mar 26, 2018 22.25 23.53 21.33 22.54 554,795 +0.48(+2.16%)
Mar 23, 2018 22.63 22.83 21.54 22.06 582,126 -0.63(-2.76%)
Mar 22, 2018 23.57 23.72 21.62 22.69 1,162,512 -1.03(-4.34%)
Mar 21, 2018 23.76 24.33 23.22 23.72 583,456 -0.18(-0.74%)
Mar 20, 2018 24.71 24.77 23.01 23.90 949,632 -0.87(-3.52%)
Mar 19, 2018 26.55 26.80 24.71 24.77 736,248 -1.85(-6.96%)
Mar 16, 2018 26.22 27.63 26.18 26.63 1,859,167 -0.73(-2.67%)
Mar 15, 2018 27.07 27.66 26.78 27.36 412,378 +0.46(+1.71%)
Mar 14, 2018 27.54 27.55 26.79 26.90 331,377 -0.15(-0.55%)
Mar 13, 2018 26.75 27.32 26.12 27.05 127,354 +0.49(+1.83%)
Mar 12, 2018 26.67 27.59 26.04 26.56 185,105 +0.02(+0.07%)
Mar 09, 2018 26.61 27.35 26.27 26.54 173,552 +0.06(+0.21%)
Mar 08, 2018 26.20 26.73 25.97 26.48 158,591 +0.44(+1.69%)
Mar 07, 2018 25.78 26.04 170,381 -0.43(-1.63%)
Mar 06, 2018 25.79 26.69 25.63 26.48 211,294 +0.65(+2.50%)
Mar 05, 2018 26.31 26.54 25.60 25.83 212,024 -0.63(-2.37%)
Mar 02, 2018 26.22 26.62 25.71 26.46 218,893 +0.04(+0.14%)
Mar 01, 2018 26.07 26.71 25.72 26.42 192,655 +0.30(+1.15%)
Feb 28, 2018 27.10 27.17 26.09 26.12 258,648 -1.01(-3.73%)
Feb 27, 2018 27.22 27.86 26.87 27.13 470,154 +0.06(+0.21%)
Feb 26, 2018 26.77 27.10 26.58 27.07 131,430 +0.46(+1.72%)
Feb 23, 2018 26.39 26.81 26.27 26.62 129,634 +0.14(+0.53%)
Feb 22, 2018 26.88 27.03 26.40 26.48 97,063 -0.45(-1.67%)
Feb 21, 2018 27.16 27.76 26.52 26.93 219,789 -0.65(-2.34%)
Feb 20, 2018 26.70 27.63 26.51 27.57 237,708 +0.66(+2.44%)
Feb 16, 2018 26.92 26.92 26.92 0 -0.09(-0.35%)
Feb 15, 2018 27.22 26.50 27.01 165,663 -0.07(-0.24%)
Feb 14, 2018 26.60 27.31 26.40 27.07 158,617 +0.40(+1.51%)
Feb 13, 2018 26.50 26.95 26.13 26.67 183,179 +0.04(+0.14%)
Feb 12, 2018 27.21 27.71 26.29 26.63 298,526 -0.48(-1.76%)
Feb 09, 2018 28.62 28.62 25.26 27.11 631,047 -1.45(-5.08%)
Feb 08, 2018 28.95 28.14 28.56 454,748 -0.22(-0.75%)
Feb 07, 2018 28.00 29.40 28.00 28.78 242,993 +0.65(+2.30%)
Feb 06, 2018 27.22 28.40 27.13 28.13 231,135 -0.18(-0.63%)
Feb 05, 2018 29.08 29.24 27.56 28.31 177,775 -1.06(-3.60%)
Feb 02, 2018 29.66 29.97 29.07 29.37 331,492 -0.35(-1.17%)
Feb 01, 2018 29.32 30.17 29.15 29.72 332,003 +0.38(+1.31%)
Jan 31, 2018 28.88 29.67 28.88 29.33 183,490 +0.52(+1.79%)
Jan 30, 2018 28.01 29.15 27.24 28.82 294,436 +0.72(+2.57%)
Jan 29, 2018 27.40 28.25 27.12 28.10 229,223 +0.17(+0.60%)
Jan 26, 2018 28.86 29.01 27.93 27.93 232,410 -0.87(-3.02%)
Jan 25, 2018 28.32 29.43 28.07 28.80 376,337 +0.49(+1.72%)
Jan 24, 2018 27.86 28.48 27.78 28.31 408,166 +0.51(+1.82%)
Jan 23, 2018 27.63 28.48 27.53 27.81 453,535 +0.27(+0.99%)
Jan 22, 2018 26.86 27.60 26.83 27.53 517,307 +0.76(+2.83%)
Jan 19, 2018 26.74 27.39 26.43 26.78 3,421,322 +0.36(+1.35%)
Jan 18, 2018 26.70 27.40 25.97 26.42 418,787 -0.56(-2.08%)
Jan 17, 2018 28.81 28.81 26.23 26.98 331,437 -2.71(-9.12%)
Jan 16, 2018 30.38 30.43 29.62 29.69 52,585 -0.45(-1.49%)
Jan 12, 2018 30.14 30.14 30.14 0 +0.01(+0.03%)
Jan 11, 2018 30.05 30.42 29.73 30.13 72,247 +0.10(+0.34%)
Jan 10, 2018 30.08 30.22 29.65 30.03 26,535 -0.08(-0.28%)
Jan 09, 2018 30.51 31.06 30.02 30.11 30,015 -0.38(-1.26%)
Jan 08, 2018 30.88 30.88 29.33 30.49 43,345 -0.32(-1.03%)
Jan 05, 2018 30.22 31.36 30.15 30.81 101,438 +0.67(+2.24%)
Jan 04, 2018 29.61 30.22 29.29 30.14 107,756 +0.92(+3.14%)
Jan 03, 2018 30.11 30.47 29.00 29.22 107,306 -0.95(-3.14%)
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.