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 (%)
Apr 30, 2021 31.20 32.63 30.84 32.28 169,242 +0.74(+2.35%)
Apr 29, 2021 31.97 32.48 30.84 31.54 180,285 -0.15(-0.47%)
Apr 28, 2021 30.25 32.44 29.82 31.69 470,181 +2.25(+7.63%)
Apr 27, 2021 28.11 29.66 27.73 29.44 391,183 +1.45(+5.19%)
Apr 26, 2021 27.97 28.52 27.49 27.99 84,111 +0.22(+0.78%)
Apr 23, 2021 27.93 28.49 27.25 27.78 65,668 -0.04(-0.13%)
Apr 22, 2021 27.87 28.45 27.57 27.81 192,322 +0.06(+0.20%)
Apr 21, 2021 26.35 27.91 26.14 27.76 187,768 +1.47(+5.59%)
Apr 20, 2021 27.70 27.70 25.75 26.29 165,784 -1.42(-5.14%)
Apr 19, 2021 26.97 27.81 26.57 27.71 260,050 +0.31(+1.13%)
Apr 16, 2021 28.10 28.10 26.97 27.40 166,359 -0.08(-0.31%)
Apr 15, 2021 27.21 27.80 26.43 27.49 229,307 +0.41(+1.52%)
Apr 14, 2021 26.79 27.80 26.77 27.07 152,408 +0.41(+1.55%)
Apr 13, 2021 25.99 26.77 25.74 26.66 136,147 +0.22(+0.85%)
Apr 12, 2021 26.71 27.13 25.90 26.44 89,074 -0.55(-2.05%)
Apr 09, 2021 26.78 27.34 25.52 26.99 121,406 +0.26(+0.98%)
Apr 08, 2021 26.31 26.73 25.70 26.73 79,669 +0.55(+2.11%)
Apr 07, 2021 26.59 26.63 25.75 26.18 113,006 -0.29(-1.10%)
Apr 06, 2021 25.89 26.94 25.89 26.47 101,909 +0.58(+2.24%)
Apr 05, 2021 25.31 26.20 25.31 25.89 163,272 +1.12(+4.54%)
Apr 01, 2021 23.83 24.79 23.83 24.76 90,547 +1.11(+4.67%)
Mar 31, 2021 24.19 25.16 23.45 23.66 156,624 -0.35(-1.44%)
Mar 30, 2021 23.57 24.64 23.24 24.00 92,769 +0.52(+2.19%)
Mar 29, 2021 25.35 25.72 23.45 23.49 151,913 -2.37(-9.16%)
Mar 26, 2021 24.99 25.89 24.64 25.86 170,950 +1.17(+4.74%)
Mar 25, 2021 23.38 24.99 22.92 24.69 114,028 +1.05(+4.44%)
Mar 24, 2021 25.00 25.55 23.60 23.64 153,666 -0.96(-3.92%)
Mar 23, 2021 25.11 25.42 24.06 24.60 174,915 -0.87(-3.42%)
Mar 22, 2021 26.43 26.65 25.29 25.47 164,511 -0.67(-2.58%)
Mar 19, 2021 26.38 26.83 25.16 26.15 400,415 -0.50(-1.86%)
Mar 18, 2021 28.11 28.72 26.48 26.64 192,647 -1.74(-6.14%)
Mar 17, 2021 28.10 28.93 27.52 28.39 260,629 +0.26(+0.93%)
Mar 16, 2021 26.78 28.13 26.78 28.12 290,018 +1.40(+5.26%)
Mar 15, 2021 26.95 27.92 25.99 26.72 208,233 -0.44(-1.62%)
Mar 12, 2021 24.47 27.27 24.47 27.16 375,856 +2.75(+11.28%)
Mar 11, 2021 24.59 25.25 23.42 24.41 203,803 +0.52(+2.20%)
Mar 10, 2021 22.26 24.58 22.20 23.88 554,230 +1.65(+7.41%)
Mar 09, 2021 22.70 22.78 22.15 22.23 54,454 -0.10(-0.46%)
Mar 08, 2021 21.91 22.64 21.81 22.34 103,530 +0.55(+2.54%)
Mar 05, 2021 21.54 22.03 19.84 21.78 133,898 +0.06(+0.26%)
Mar 04, 2021 22.78 22.95 20.90 21.73 151,636 -0.95(-4.17%)
Mar 03, 2021 22.48 23.80 22.38 22.67 155,575 +0.26(+1.17%)
Mar 02, 2021 22.21 22.75 21.79 22.41 65,452 -0.36(-1.56%)
Mar 01, 2021 22.90 23.20 22.11 22.77 123,834 +0.64(+2.88%)
Feb 26, 2021 21.70 22.70 21.70 22.13 145,964 +0.38(+1.77%)
Feb 25, 2021 22.02 22.40 21.32 21.75 111,617 -0.53(-2.40%)
Feb 24, 2021 21.78 22.38 21.54 22.28 93,229 +0.51(+2.32%)
Feb 23, 2021 20.87 22.01 20.53 21.77 151,340 +0.65(+3.06%)
Feb 22, 2021 20.56 21.56 20.28 21.13 123,803 +0.68(+3.34%)
Feb 19, 2021 20.21 20.67 20.21 20.44 76,559 +0.40(+2.01%)
Feb 18, 2021 20.07 20.60 19.67 20.04 77,336 -0.31(-1.52%)
Feb 17, 2021 20.14 20.70 19.89 20.35 113,643 -0.16(-0.78%)
Feb 16, 2021 19.75 20.79 19.67 20.51 147,994 +0.86(+4.39%)
Feb 12, 2021 18.88 19.82 18.76 19.65 89,265 +0.60(+3.15%)
Feb 11, 2021 19.19 19.44 18.39 19.05 91,982 +0.07(+0.35%)
Feb 10, 2021 18.81 19.54 18.53 18.98 176,302 +0.37(+2.01%)
Feb 09, 2021 18.56 19.05 18.24 18.61 90,234 -0.09(-0.50%)
Feb 08, 2021 18.55 18.79 17.90 18.70 133,833 +0.26(+1.42%)
Feb 05, 2021 18.72 19.23 18.30 18.44 116,173 -0.04(-0.20%)
Feb 04, 2021 17.56 18.62 17.38 18.48 129,097 +0.90(+5.11%)
Feb 03, 2021 17.39 17.85 17.35 17.58 84,163 +0.24(+1.40%)
Feb 02, 2021 16.39 17.55 16.39 17.34 160,705 +1.11(+6.81%)
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.