Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Entmt (NQ: GDEN )

31.33 +0.20 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 10.72 11.05 10.63 11.04 142,963 +0.34(+3.18%)
Jun 29, 2016 10.75 10.96 10.46 10.70 92,022 -0.09(-0.88%)
Jun 28, 2016 10.25 11.02 10.25 10.80 238,830 -0.13(-1.21%)
Jun 27, 2016 10.94 11.03 10.79 10.93 141,982 +0.06(+0.53%)
Jun 24, 2016 10.73 11.07 10.64 10.87 1,364,802 -0.05(-0.45%)
Jun 23, 2016 10.89 11.03 10.79 10.92 186,769 +0.03(+0.30%)
Jun 22, 2016 10.86 10.92 10.74 10.89 92,271 +0.01(+0.08%)
Jun 21, 2016 10.78 10.94 10.54 10.88 194,192 +0.07(+0.68%)
Jun 20, 2016 10.38 10.89 10.25 10.80 132,578 +0.71(+7.01%)
Jun 17, 2016 10.19 10.26 10.05 10.10 116,998 -0.16(-1.60%)
Jun 16, 2016 10.29 10.29 9.920 10.26 80,610 -0.21(-1.97%)
Jun 15, 2016 10.48 10.66 10.43 10.47 22,602 -0.03(-0.31%)
Jun 14, 2016 10.66 10.85 10.39 10.50 51,257 -0.10(-0.93%)
Jun 13, 2016 11.00 11.10 10.42 10.60 127,211 -0.34(-3.08%)
Jun 10, 2016 10.70 10.99 10.70 10.94 82,828 +0.17(+1.61%)
Jun 09, 2016 10.80 10.80 10.71 10.76 24,787 -0.02(-0.15%)
Jun 08, 2016 10.77 10.82 10.76 10.78 29,320 +0.02(+0.15%)
Jun 07, 2016 10.78 10.86 10.71 10.76 70,440 -0.05(-0.46%)
Jun 06, 2016 10.80 10.82 10.63 10.81 135,602 +0.03(+0.31%)
Jun 03, 2016 10.65 10.80 10.62 10.78 253,509 +0.18(+1.71%)
Jun 02, 2016 10.39 10.66 10.31 10.60 92,560 +0.30(+2.88%)
Jun 01, 2016 10.15 10.33 10.10 10.30 55,767 +0.21(+2.12%)
May 31, 2016 10.29 10.69 10.08 10.09 24,196 -0.13(-1.29%)
May 27, 2016 10.06 10.22 10.22 10.22 37,917 +0.13(+1.31%)
May 26, 2016 10.06 10.17 9.899 10.09 16,526 +0.12(+1.16%)
May 25, 2016 9.998 10.10 9.924 9.973 25,149 -0.07(-0.74%)
May 24, 2016 9.956 10.05 9.905 10.05 13,785 +0.11(+1.08%)
May 23, 2016 9.808 10.10 9.808 9.940 47,503 -0.01(-0.08%)
May 20, 2016 9.899 10.04 9.664 9.948 33,543 +0.02(+0.17%)
May 19, 2016 9.915 9.998 9.656 9.932 27,784 +0.06(+0.58%)
May 18, 2016 10.10 10.10 9.627 9.874 80,471 -0.26(-2.52%)
May 17, 2016 10.31 10.40 10.06 10.13 15,289 -0.24(-2.30%)
May 16, 2016 10.55 10.55 10.14 10.37 46,622 +0.18(+1.78%)
May 13, 2016 10.30 10.33 9.886 10.19 55,074 -0.07(-0.64%)
May 12, 2016 10.42 10.48 10.19 10.25 36,216 -0.14(-1.35%)
May 11, 2016 10.48 10.58 10.34 10.39 44,878 -0.14(-1.33%)
May 10, 2016 10.45 10.67 10.45 10.53 82,850 +0.12(+1.11%)
May 09, 2016 10.19 10.52 10.10 10.42 102,381 +0.30(+2.93%)
May 06, 2016 10.04 10.41 9.841 10.12 120,305 -0.31(-3.00%)
May 05, 2016 10.29 10.44 10.24 10.43 118,205 +0.15(+1.44%)
May 04, 2016 10.12 10.29 10.11 10.29 186,796 +0.16(+1.63%)
May 03, 2016 9.830 10.12 9.751 10.12 89,979 +0.30(+3.01%)
May 02, 2016 9.899 9.998 9.792 9.825 31,100 -0.13(-1.32%)
Apr 29, 2016 9.784 9.956 9.570 9.956 55,437 +0.18(+1.85%)
Apr 28, 2016 9.841 9.956 9.677 9.775 49,840 -0.07(-0.75%)
Apr 27, 2016 9.948 9.948 9.726 9.849 72,621 -0.07(-0.66%)
Apr 26, 2016 9.841 9.973 9.841 9.915 44,655 +0.05(+0.50%)
Apr 25, 2016 9.767 9.956 9.743 9.866 73,587 +0.14(+1.44%)
Apr 22, 2016 9.792 9.792 9.710 9.726 33,821 -0.02(-0.17%)
Apr 21, 2016 9.570 9.767 9.570 9.743 93,092 +0.02(+0.25%)
Apr 20, 2016 9.463 9.718 9.406 9.718 252,529 +0.27(+2.87%)
Apr 19, 2016 9.043 9.455 8.969 9.446 263,662 +0.41(+4.55%)
Apr 18, 2016 8.870 9.051 8.829 9.035 219,523 +0.19(+2.14%)
Apr 15, 2016 8.747 8.887 8.730 8.846 52,369 +0.08(+0.94%)
Apr 14, 2016 8.870 8.903 8.681 8.763 52,198 -0.01(-0.09%)
Apr 13, 2016 8.862 8.920 8.582 8.772 88,971 +0.09(+1.04%)
Apr 12, 2016 8.829 8.829 8.566 8.681 43,453 -0.05(-0.57%)
Apr 11, 2016 8.788 8.953 8.673 8.730 28,086 -0.02(-0.28%)
Apr 08, 2016 8.829 8.961 8.755 8.755 36,850 -0.01(-0.09%)
Apr 07, 2016 8.763 8.903 8.747 8.763 49,658 +0.03(+0.38%)
Apr 06, 2016 8.722 8.879 8.640 8.730 64,786 +0.08(+0.95%)
Apr 05, 2016 8.681 8.846 8.632 8.648 41,984 -0.06(-0.66%)
Apr 04, 2016 8.928 8.964 8.697 8.706 61,611 -0.15(-1.67%)
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.