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 (%)
Sep 30, 2021 48.03 48.03 45.32 45.97 146,878 -0.14(-0.30%)
Sep 29, 2021 47.02 47.02 44.56 46.11 128,577 +0.42(+0.92%)
Sep 28, 2021 46.74 47.49 45.54 45.69 183,415 -1.27(-2.71%)
Sep 27, 2021 46.83 48.52 46.71 46.97 272,972 +0.14(+0.30%)
Sep 24, 2021 45.54 47.13 44.82 46.83 349,205 +1.07(+2.33%)
Sep 23, 2021 44.50 46.21 44.50 45.76 176,678 +1.63(+3.69%)
Sep 22, 2021 42.68 44.42 42.66 44.13 262,530 +1.83(+4.32%)
Sep 21, 2021 43.14 44.02 41.85 42.30 89,501 -0.47(-1.09%)
Sep 20, 2021 40.98 42.91 39.29 42.77 256,135 +0.26(+0.62%)
Sep 17, 2021 43.29 44.43 42.12 42.51 232,999 -0.53(-1.24%)
Sep 16, 2021 42.78 44.02 42.72 43.04 130,072 +0.21(+0.48%)
Sep 15, 2021 40.68 42.99 40.68 42.84 295,193 +2.09(+5.13%)
Sep 14, 2021 40.01 40.86 38.82 40.75 205,861 +0.39(+0.97%)
Sep 13, 2021 40.56 40.87 39.35 40.35 134,753 +0.27(+0.68%)
Sep 10, 2021 41.54 41.94 40.02 40.08 202,903 -0.99(-2.42%)
Sep 09, 2021 41.71 42.79 40.81 41.08 171,992 -0.71(-1.70%)
Sep 08, 2021 43.55 43.68 41.39 41.79 299,015 -1.98(-4.52%)
Sep 07, 2021 44.22 44.75 43.01 43.76 225,506 -0.48(-1.08%)
Sep 03, 2021 43.51 44.39 42.92 44.24 180,478 +0.74(+1.70%)
Sep 02, 2021 44.49 44.91 43.35 43.50 228,718 -0.45(-1.02%)
Sep 01, 2021 45.41 45.41 43.23 43.95 233,359 -0.74(-1.66%)
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%)
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.