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 (%)
Aug 31, 2018 27.17 27.17 27.17 0 +0.51(+1.90%)
Aug 30, 2018 27.14 27.14 26.42 26.66 311,122 -0.51(-1.86%)
Aug 29, 2018 27.10 27.48 26.76 27.17 171,680 +0.15(+0.55%)
Aug 28, 2018 26.70 27.25 26.21 27.02 250,473 +0.33(+1.23%)
Aug 27, 2018 27.28 27.75 26.45 26.69 336,887 -0.57(-2.10%)
Aug 24, 2018 27.33 27.83 27.22 27.26 205,012 +0.02(+0.07%)
Aug 23, 2018 26.15 27.28 26.00 27.24 276,328 +1.18(+4.53%)
Aug 22, 2018 26.08 26.69 25.87 26.06 256,656 +0.03(+0.11%)
Aug 21, 2018 25.82 26.77 25.82 26.04 280,127 +0.30(+1.16%)
Aug 20, 2018 24.96 25.88 24.88 25.74 255,841 +0.81(+3.27%)
Aug 17, 2018 25.44 25.54 24.86 24.92 215,049 -0.67(-2.63%)
Aug 16, 2018 24.75 25.71 24.56 25.60 345,882 +0.84(+3.41%)
Aug 15, 2018 24.71 25.00 24.51 24.75 248,559 -0.01(-0.04%)
Aug 14, 2018 24.38 25.01 24.22 24.76 356,690 +0.46(+1.89%)
Aug 13, 2018 24.28 24.42 23.64 24.30 367,551 -0.02(-0.08%)
Aug 10, 2018 24.06 24.96 23.54 24.32 445,048 +0.26(+1.09%)
Aug 09, 2018 26.76 26.82 23.95 24.06 1,089,448 -2.64(-9.89%)
Aug 08, 2018 26.78 27.10 26.34 26.70 320,392 -0.07(-0.24%)
Aug 07, 2018 27.40 27.79 26.72 26.77 222,562 -0.53(-1.96%)
Aug 06, 2018 27.10 27.59 26.70 27.30 321,495 +0.14(+0.52%)
Aug 03, 2018 27.06 27.59 26.49 27.16 377,778 +0.10(+0.38%)
Aug 02, 2018 27.81 27.86 26.69 27.06 388,394 -0.85(-3.05%)
Aug 01, 2018 29.07 29.07 27.28 27.91 445,215 -1.25(-4.27%)
Jul 31, 2018 28.57 29.43 28.27 29.15 202,013 +0.57(+2.00%)
Jul 30, 2018 29.18 29.49 28.05 28.58 312,250 -0.71(-2.43%)
Jul 27, 2018 30.29 30.60 28.80 29.29 329,515 -0.82(-2.74%)
Jul 26, 2018 31.02 30.08 30.12 265,089 -0.88(-2.84%)
Jul 25, 2018 31.02 31.31 30.64 31.00 200,329 +0.07(+0.21%)
Jul 24, 2018 31.86 32.01 30.68 30.93 236,501 -0.83(-2.62%)
Jul 23, 2018 31.90 32.00 31.52 31.77 204,182 -0.08(-0.26%)
Jul 20, 2018 32.07 32.19 31.60 31.85 207,905 -0.13(-0.41%)
Jul 19, 2018 32.26 31.53 31.98 280,876 +0.30(+0.95%)
Jul 18, 2018 31.00 31.78 30.54 31.68 675,075 +0.64(+2.05%)
Jul 17, 2018 29.18 31.67 29.18 31.05 797,252 +1.75(+5.98%)
Jul 16, 2018 27.77 29.56 27.77 29.29 1,156,959 +1.81(+6.58%)
Jul 13, 2018 27.15 27.56 26.85 27.49 196,393 +0.34(+1.24%)
Jul 12, 2018 27.11 27.41 26.87 27.15 343,182 +0.01(+0.03%)
Jul 11, 2018 26.35 27.42 26.04 27.14 712,793 +0.66(+2.51%)
Jul 10, 2018 26.94 27.36 26.14 26.48 317,151 -0.34(-1.26%)
Jul 09, 2018 26.70 27.22 26.46 26.81 722,799 +0.39(+1.49%)
Jul 06, 2018 26.45 26.97 26.17 26.42 757,077 +0.04(+0.14%)
Jul 05, 2018 25.40 26.48 24.93 26.38 647,899 +1.19(+4.72%)
Jul 03, 2018 25.19 25.19 25.19 0 +0.22(+0.86%)
Jul 02, 2018 25.16 25.38 24.71 24.98 241,379 -0.30(-1.19%)
Jun 29, 2018 25.33 26.12 25.02 25.28 255,570 -0.11(-0.44%)
Jun 28, 2018 25.03 25.75 24.76 25.39 365,625 -0.04(-0.15%)
Jun 27, 2018 26.45 26.55 25.35 25.43 424,986 -1.02(-3.86%)
Jun 26, 2018 26.18 26.62 25.69 26.45 291,709 +0.28(+1.07%)
Jun 25, 2018 26.71 27.22 25.96 26.17 405,192 -0.70(-2.61%)
Jun 22, 2018 27.85 27.91 26.75 26.87 772,504 -0.86(-3.11%)
Jun 21, 2018 27.83 28.53 27.57 27.73 445,624 +0.03(+0.10%)
Jun 20, 2018 29.02 29.43 27.58 27.70 313,207 -1.24(-4.27%)
Jun 19, 2018 29.07 29.27 28.28 28.94 227,669 -0.31(-1.06%)
Jun 18, 2018 28.12 29.41 27.30 29.25 321,527 +0.99(+3.51%)
Jun 15, 2018 28.23 27.75 28.25 223,327 +0.03(+0.10%)
Jun 14, 2018 27.85 28.40 27.36 28.23 195,499 +0.37(+1.34%)
Jun 13, 2018 28.31 28.63 27.53 27.85 242,303 -0.34(-1.20%)
Jun 12, 2018 27.89 28.54 27.87 28.19 154,344 +0.35(+1.24%)
Jun 11, 2018 28.28 28.87 27.43 27.84 257,534 -0.43(-1.52%)
Jun 08, 2018 28.77 29.33 28.26 28.27 292,373 -0.58(-2.01%)
Jun 07, 2018 29.49 29.53 28.65 28.85 183,752 -0.61(-2.07%)
Jun 06, 2018 29.43 29.80 29.20 29.46 209,029 +0.04(+0.13%)
Jun 05, 2018 29.30 29.96 28.71 29.43 281,539 +0.09(+0.32%)
Jun 04, 2018 29.13 29.56 28.83 29.33 160,232 +0.23(+0.80%)
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.