Skip to main content

Golden Entmt (NQ: GDEN )

29.51 -0.25 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 45.81 46.68 44.19 44.69 1,197,185 -0.85(-1.87%)
Aug 30, 2021 49.64 49.64 45.32 45.54 318,422 -3.85(-7.79%)
Aug 27, 2021 48.92 49.79 48.68 49.39 390,283 +0.71(+1.46%)
Aug 26, 2021 49.17 49.95 48.31 48.68 250,913 -1.35(-2.70%)
Aug 25, 2021 46.71 51.27 46.47 50.03 1,059,982 +4.44(+9.74%)
Aug 24, 2021 44.78 45.87 44.56 45.59 208,461 +0.96(+2.16%)
Aug 23, 2021 42.84 44.94 42.84 44.63 193,781 +2.12(+4.98%)
Aug 20, 2021 41.18 42.67 40.99 42.51 128,031 +1.11(+2.67%)
Aug 19, 2021 41.36 41.86 40.06 41.40 197,031 -0.30(-0.72%)
Aug 18, 2021 42.38 42.81 41.53 41.70 166,744 -0.70(-1.66%)
Aug 17, 2021 42.83 42.84 41.37 42.41 377,089 -1.02(-2.35%)
Aug 16, 2021 44.30 44.30 42.81 43.43 273,309 -1.03(-2.32%)
Aug 13, 2021 45.88 46.14 44.02 44.46 142,429 -1.17(-2.57%)
Aug 12, 2021 45.46 46.83 44.93 45.63 325,937 -0.53(-1.16%)
Aug 11, 2021 46.59 46.63 45.80 46.16 164,954 -0.03(-0.06%)
Aug 10, 2021 47.42 47.93 45.84 46.19 123,338 -0.84(-1.79%)
Aug 09, 2021 48.24 48.24 45.58 47.03 212,690 -1.20(-2.49%)
Aug 06, 2021 47.22 51.38 46.34 48.23 533,629 +3.98(+8.99%)
Aug 05, 2021 41.81 44.40 41.32 44.25 343,574 +2.59(+6.23%)
Aug 04, 2021 42.33 42.88 41.56 41.66 122,565 -1.11(-2.58%)
Aug 03, 2021 43.26 43.93 41.69 42.76 120,984 -0.38(-0.89%)
Aug 02, 2021 43.03 45.55 42.94 43.15 150,325 +0.52(+1.23%)
Jul 30, 2021 43.07 43.36 42.05 42.62 117,785 -0.78(-1.79%)
Jul 29, 2021 43.84 44.09 43.04 43.40 87,363 +0.16(+0.37%)
Jul 28, 2021 42.84 44.21 42.21 43.24 164,603 +0.72(+1.70%)
Jul 27, 2021 43.33 43.83 41.00 42.52 188,904 -1.31(-2.99%)
Jul 26, 2021 42.58 43.87 41.83 43.83 118,466 +1.35(+3.17%)
Jul 23, 2021 41.53 42.71 41.05 42.48 145,440 +1.34(+3.26%)
Jul 22, 2021 41.87 41.87 40.38 41.14 108,823 -0.83(-1.99%)
Jul 21, 2021 40.97 42.06 40.51 41.98 176,018 +1.62(+4.01%)
Jul 20, 2021 38.78 41.81 38.27 40.35 252,472 +1.88(+4.89%)
Jul 19, 2021 37.62 39.42 37.49 38.47 275,945 -0.86(-2.19%)
Jul 16, 2021 42.03 42.15 39.06 39.33 229,878 -2.33(-5.60%)
Jul 15, 2021 43.58 43.99 41.55 41.67 201,765 -2.44(-5.54%)
Jul 14, 2021 44.16 45.22 43.81 44.11 208,642 +0.09(+0.21%)
Jul 13, 2021 44.22 44.95 43.90 44.02 212,481 -0.65(-1.45%)
Jul 12, 2021 42.97 45.04 42.64 44.66 244,518 +1.62(+3.76%)
Jul 09, 2021 41.80 43.09 41.65 43.04 104,040 +2.27(+5.56%)
Jul 08, 2021 40.25 41.47 39.42 40.78 172,944 -0.13(-0.32%)
Jul 07, 2021 40.68 41.92 40.13 40.91 259,103 -0.31(-0.75%)
Jul 06, 2021 41.44 41.44 40.20 41.22 235,716 -0.36(-0.86%)
Jul 02, 2021 42.19 42.19 40.95 41.57 84,490 -0.56(-1.33%)
Jul 01, 2021 41.99 43.73 41.25 42.13 346,157 +0.18(+0.42%)
Jun 30, 2021 41.27 42.26 40.79 41.96 163,198 +0.52(+1.27%)
Jun 29, 2021 40.79 41.71 40.30 41.43 218,113 +0.84(+2.08%)
Jun 28, 2021 41.91 41.91 39.41 40.59 320,349 -1.36(-3.24%)
Jun 25, 2021 42.21 42.73 41.68 41.95 687,447 -0.37(-0.89%)
Jun 24, 2021 42.45 43.25 42.03 42.32 139,833 +0.29(+0.69%)
Jun 23, 2021 42.05 42.16 41.48 42.03 103,155 -0.07(-0.18%)
Jun 22, 2021 41.36 42.54 40.41 42.11 114,994 +0.55(+1.33%)
Jun 21, 2021 41.25 42.08 40.66 41.55 151,179 +0.63(+1.53%)
Jun 18, 2021 39.80 41.62 39.80 40.93 207,940 -0.41(-1.00%)
Jun 17, 2021 42.47 42.58 41.27 41.34 177,540 -1.05(-2.47%)
Jun 16, 2021 41.64 42.85 40.78 42.39 118,815 +0.55(+1.32%)
Jun 15, 2021 42.69 42.95 41.81 41.83 197,676 -0.72(-1.69%)
Jun 14, 2021 43.54 43.54 42.33 42.56 149,923 -0.65(-1.50%)
Jun 11, 2021 42.64 43.40 42.53 43.20 122,070 +0.59(+1.38%)
Jun 10, 2021 43.55 43.55 41.25 42.61 246,432 -0.42(-0.98%)
Jun 09, 2021 43.27 43.73 42.18 43.03 173,604 -0.30(-0.69%)
Jun 08, 2021 43.74 43.74 42.53 43.33 197,739 +0.11(+0.26%)
Jun 07, 2021 42.90 43.82 42.38 43.22 120,805 +0.32(+0.74%)
Jun 04, 2021 42.73 43.86 42.16 42.90 342,004 +0.76(+1.80%)
Jun 03, 2021 42.11 42.27 40.57 42.14 404,548 -0.13(-0.31%)
Jun 02, 2021 42.18 43.66 41.48 42.27 321,568 -0.23(-0.55%)
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.