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 (%)
Sep 30, 2015 7.490 7.507 7.116 7.376 7,108 +0.19(+2.61%)
Sep 29, 2015 7.140 7.376 7.139 7.188 9,142 +0.01(+0.11%)
Sep 28, 2015 7.188 7.425 7.139 7.180 15,848 -0.27(-3.61%)
Sep 25, 2015 7.588 7.588 7.335 7.449 9,278 -0.05(-0.65%)
Sep 24, 2015 7.425 7.507 7.269 7.498 75,715 +0.15(+2.05%)
Sep 23, 2015 7.303 7.376 7.303 7.348 8,612 -0.02(-0.28%)
Sep 22, 2015 7.303 7.392 7.303 7.368 5,984 +0.07(+0.89%)
Sep 21, 2015 7.311 7.376 7.262 7.303 11,538 +0.07(+0.90%)
Sep 18, 2015 7.237 7.368 7.205 7.237 14,089 -0.07(-1.00%)
Sep 17, 2015 7.384 7.507 7.303 7.311 9,421 -0.02(-0.27%)
Sep 16, 2015 7.270 7.376 7.262 7.330 3,627 -0.05(-0.73%)
Sep 15, 2015 7.148 7.384 7.148 7.384 3,307 +0.00(+0.00%)
Sep 14, 2015 7.327 7.556 7.180 7.384 5,663 +0.08(+1.12%)
Sep 11, 2015 7.376 7.376 7.278 7.303 15,575 +0.00(+0.00%)
Sep 10, 2015 7.156 7.384 7.156 7.303 15,400 -0.02(-0.22%)
Sep 09, 2015 7.400 7.400 7.303 7.319 2,995 -0.07(-0.88%)
Sep 08, 2015 7.343 7.401 7.254 7.384 5,203 +0.18(+2.49%)
Sep 04, 2015 7.335 7.205 7.205 7.205 6,373 +0.01(+0.11%)
Sep 03, 2015 7.245 7.466 7.197 7.197 13,749 +0.06(+0.80%)
Sep 02, 2015 7.187 7.376 7.139 7.139 19,306 -0.20(-2.67%)
Sep 01, 2015 7.398 7.498 7.303 7.335 4,245 -0.20(-2.71%)
Aug 31, 2015 7.384 7.539 7.343 7.539 16,554 +0.23(+3.12%)
Aug 28, 2015 7.384 7.466 7.099 7.311 21,667 -0.07(-0.99%)
Aug 27, 2015 7.409 7.409 7.303 7.384 4,067 +0.00(+0.00%)
Aug 26, 2015 7.384 7.425 7.303 7.384 35,479 +0.05(+0.72%)
Aug 25, 2015 7.319 7.376 7.270 7.331 16,913 +0.15(+2.10%)
Aug 24, 2015 7.017 7.319 7.001 7.180 16,232 +0.02(+0.34%)
Aug 21, 2015 7.131 7.343 6.984 7.156 19,600 +0.10(+1.39%)
Aug 20, 2015 6.927 7.303 6.816 7.058 8,133 -0.09(-1.26%)
Aug 19, 2015 7.449 7.547 6.850 7.148 25,149 -0.32(-4.26%)
Aug 18, 2015 7.180 7.539 7.180 7.466 1,941 +0.11(+1.55%)
Aug 17, 2015 7.441 7.441 7.245 7.352 7,326 -0.20(-2.70%)
Aug 14, 2015 7.303 7.556 6.952 7.556 73,569 +0.29(+4.04%)
Aug 13, 2015 7.221 7.303 6.903 7.262 24,151 +0.16(+2.18%)
Aug 12, 2015 7.172 7.368 6.903 7.107 18,570 -0.15(-2.02%)
Aug 11, 2015 7.229 7.327 6.919 7.254 39,235 +0.14(+1.95%)
Aug 10, 2015 7.319 7.466 6.438 7.115 35,033 -0.29(-3.96%)
Aug 07, 2015 7.596 7.596 7.376 7.409 22,701 -0.29(-3.81%)
Aug 06, 2015 7.833 7.833 7.596 7.702 26,233 -0.13(-1.67%)
Aug 05, 2015 7.670 7.833 7.417 7.833 97,073 +0.18(+2.35%)
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.