Skip to main content

Golden Entmt (NQ: GDEN )

30.43 +0.92 (+3.13%)
Streaming Delayed Price Updated: 2:13 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.722 6.659 5.722 6.190 455,707 +0.50(+8.72%)
Mar 30, 2020 5.891 6.500 5.588 5.694 422,949 -0.52(-8.43%)
Mar 27, 2020 7.080 7.080 5.535 6.219 825,923 -1.36(-17.92%)
Mar 26, 2020 7.408 8.138 6.734 7.577 643,554 +0.33(+4.52%)
Mar 25, 2020 7.005 8.700 6.087 7.249 1,263,049 +1.18(+19.44%)
Mar 24, 2020 4.486 6.509 4.486 6.069 895,486 +2.07(+51.76%)
Mar 23, 2020 3.943 4.046 3.325 3.999 555,489 +0.46(+12.96%)
Mar 20, 2020 4.317 4.982 3.512 3.540 1,608,496 -0.57(-13.90%)
Mar 19, 2020 4.280 4.851 3.755 4.111 605,467 +0.05(+1.15%)
Mar 18, 2020 5.310 5.310 3.512 4.065 400,128 -1.32(-24.52%)
Mar 17, 2020 5.245 5.638 4.224 5.385 649,128 +0.47(+9.52%)
Mar 16, 2020 4.683 7.277 4.683 4.917 407,111 -3.38(-40.74%)
Mar 13, 2020 9.178 9.365 6.312 8.298 474,519 +0.91(+12.29%)
Mar 12, 2020 8.466 8.466 7.216 7.389 250,714 -1.80(-19.57%)
Mar 11, 2020 10.35 10.35 9.112 9.187 167,818 -1.46(-13.72%)
Mar 10, 2020 10.10 10.66 9.524 10.65 221,310 +0.83(+8.49%)
Mar 09, 2020 10.58 11.11 9.646 9.815 160,867 -1.68(-14.59%)
Mar 06, 2020 10.84 11.90 10.45 11.49 168,922 -0.03(-0.24%)
Mar 05, 2020 13.09 13.09 11.39 11.52 181,722 -1.90(-14.17%)
Mar 04, 2020 13.68 13.68 12.72 13.42 103,948 -0.06(-0.42%)
Mar 03, 2020 14.19 14.39 13.39 13.48 96,035 -0.81(-5.70%)
Mar 02, 2020 14.79 15.16 13.59 14.29 193,895 -0.96(-6.27%)
Feb 28, 2020 14.99 15.72 14.76 15.25 115,319 -0.43(-2.75%)
Feb 27, 2020 15.73 16.40 15.08 15.68 120,708 -0.48(-2.96%)
Feb 26, 2020 17.18 17.81 15.84 16.16 70,571 -0.99(-5.79%)
Feb 25, 2020 18.16 18.60 17.12 17.15 95,107 -1.03(-5.67%)
Feb 24, 2020 18.50 19.04 18.13 18.18 51,537 -1.07(-5.55%)
Feb 21, 2020 19.62 19.66 19.08 19.25 64,813 -0.42(-2.14%)
Feb 20, 2020 19.82 20.13 19.60 19.67 84,533 -0.32(-1.59%)
Feb 19, 2020 19.90 20.29 19.71 19.99 87,100 +0.17(+0.85%)
Feb 18, 2020 19.52 19.91 19.52 19.82 239,211 +0.25(+1.29%)
Feb 14, 2020 19.42 19.63 19.25 19.56 99,303 +0.13(+0.67%)
Feb 13, 2020 19.48 19.51 18.84 19.43 125,448 -0.22(-1.14%)
Feb 12, 2020 19.48 19.83 19.39 19.66 119,431 +0.35(+1.79%)
Feb 11, 2020 19.09 19.59 19.02 19.31 53,086 +0.39(+2.08%)
Feb 10, 2020 18.38 19.00 18.38 18.92 70,069 +0.58(+3.17%)
Feb 07, 2020 18.24 18.55 17.96 18.34 57,766 -0.02(-0.10%)
Feb 06, 2020 18.37 18.54 18.09 18.36 53,797 +0.03(+0.15%)
Feb 05, 2020 17.91 18.45 17.76 18.33 102,627 +0.70(+3.99%)
Feb 04, 2020 17.20 17.93 17.20 17.63 107,075 +0.71(+4.21%)
Feb 03, 2020 16.38 17.08 16.21 16.91 156,881 +0.84(+5.24%)
Jan 31, 2020 16.91 17.01 16.02 16.07 86,169 -0.74(-4.40%)
Jan 30, 2020 16.80 17.23 16.69 16.81 88,765 -0.19(-1.10%)
Jan 29, 2020 16.90 17.34 16.87 17.00 82,545 -0.04(-0.22%)
Jan 28, 2020 17.00 17.18 16.88 17.04 68,049 +0.08(+0.50%)
Jan 27, 2020 16.96 17.27 16.30 16.95 73,780 -0.34(-1.95%)
Jan 24, 2020 17.63 17.90 17.24 17.29 69,725 -0.27(-1.55%)
Jan 23, 2020 16.91 17.70 16.68 17.56 89,758 +0.48(+2.80%)
Jan 22, 2020 17.31 17.45 17.07 17.08 52,538 -0.19(-1.08%)
Jan 21, 2020 17.50 17.79 17.19 17.27 66,916 -0.45(-2.54%)
Jan 17, 2020 17.97 18.32 17.60 17.72 67,163 -0.11(-0.63%)
Jan 16, 2020 17.19 17.84 17.19 17.83 101,246 +0.25(+1.44%)
Jan 15, 2020 17.24 17.61 17.24 17.58 73,547 +0.35(+2.01%)
Jan 14, 2020 17.19 17.58 17.01 17.23 48,014 -0.07(-0.43%)
Jan 13, 2020 17.22 17.41 17.00 17.31 74,845 +0.06(+0.33%)
Jan 10, 2020 17.41 17.65 16.97 17.25 81,684 -0.18(-1.02%)
Jan 09, 2020 17.79 17.80 17.38 17.43 42,428 -0.26(-1.46%)
Jan 08, 2020 17.73 17.93 17.67 17.69 101,503 -0.06(-0.34%)
Jan 07, 2020 17.98 18.05 17.69 17.75 66,342 -0.22(-1.20%)
Jan 06, 2020 17.61 18.00 17.34 17.96 107,144 +0.47(+2.68%)
Jan 03, 2020 17.52 17.73 17.39 17.49 74,851 -0.29(-1.63%)
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.