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

Golden Entmt (NQ: GDEN )

28.73 +0.32 (+1.13%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 24, 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 (%)
Nov 30, 2015 8.599 8.656 8.567 8.640 23,022 +0.08(+0.96%)
Nov 27, 2015 8.558 8.599 8.363 8.558 8,838 +0.03(+0.39%)
Nov 25, 2015 8.442 8.525 8.525 8.525 30,017 +0.12(+1.37%)
Nov 24, 2015 8.377 8.475 8.377 8.409 8,157 +0.02(+0.29%)
Nov 23, 2015 8.484 8.508 8.344 8.385 33,559 -0.09(-1.07%)
Nov 20, 2015 8.516 8.516 8.383 8.475 15,084 -0.00(-0.00%)
Nov 19, 2015 8.393 8.475 8.381 8.475 43,951 +0.10(+1.18%)
Nov 18, 2015 8.311 8.393 8.309 8.377 44,708 +0.11(+1.29%)
Nov 17, 2015 8.163 8.303 8.062 8.270 42,964 +0.12(+1.52%)
Nov 16, 2015 8.039 8.220 8.039 8.146 62,682 +0.17(+2.17%)
Nov 13, 2015 8.286 8.294 7.916 7.973 26,733 -0.27(-3.29%)
Nov 12, 2015 8.179 8.311 7.916 8.245 54,474 +0.07(+0.91%)
Nov 11, 2015 7.973 8.228 7.831 8.171 33,679 +0.21(+2.69%)
Nov 10, 2015 7.932 8.006 7.830 7.957 17,926 +0.02(+0.21%)
Nov 09, 2015 8.015 8.138 7.924 7.940 20,994 +0.02(+0.21%)
Nov 06, 2015 8.023 8.031 7.899 7.924 231,014 -0.10(-1.23%)
Nov 05, 2015 7.817 8.146 7.817 8.023 194,680 +0.26(+3.28%)
Nov 04, 2015 7.694 7.858 7.620 7.768 25,098 +0.09(+1.20%)
Nov 03, 2015 7.646 7.676 7.620 7.676 1,277 -0.01(-0.18%)
Nov 02, 2015 7.694 7.735 7.645 7.690 4,341 -0.00(-0.05%)
Oct 30, 2015 7.595 7.755 7.595 7.694 14,387 +0.01(+0.11%)
Oct 29, 2015 7.652 7.685 7.570 7.685 17,355 +0.02(+0.32%)
Oct 28, 2015 7.661 7.669 7.603 7.661 15,196 +0.00(+0.00%)
Oct 27, 2015 7.652 7.694 7.636 7.661 13,447 +0.01(+0.11%)
Oct 26, 2015 7.652 7.661 7.513 7.652 10,850 +0.07(+0.98%)
Oct 23, 2015 7.652 7.652 7.537 7.578 12,323 -0.11(-1.39%)
Oct 22, 2015 7.669 7.792 7.513 7.685 12,562 -0.05(-0.64%)
Oct 21, 2015 7.389 7.776 7.389 7.735 3,585 +0.04(+0.53%)
Oct 20, 2015 7.636 7.751 7.381 7.694 9,007 +0.00(+0.00%)
Oct 19, 2015 7.513 7.751 7.513 7.694 3,864 +0.21(+2.75%)
Oct 16, 2015 7.529 7.529 7.484 7.488 1,822 -0.04(-0.55%)
Oct 15, 2015 7.406 7.529 7.323 7.529 16,778 +0.05(+0.66%)
Oct 14, 2015 7.488 7.488 7.355 7.480 8,475 -0.01(-0.11%)
Oct 13, 2015 7.439 7.570 7.439 7.488 18,670 -0.04(-0.55%)
Oct 12, 2015 7.677 7.677 7.513 7.529 5,036 -0.08(-1.08%)
Oct 09, 2015 7.578 7.611 7.538 7.611 7,656 +0.01(+0.11%)
Oct 08, 2015 7.529 7.801 7.488 7.603 13,840 +0.07(+0.98%)
Oct 07, 2015 7.488 7.628 7.441 7.529 40,448 +0.08(+1.10%)
Oct 06, 2015 7.447 7.488 7.385 7.447 13,004 -0.04(-0.55%)
Oct 05, 2015 7.488 7.529 7.447 7.488 22,569 -0.04(-0.55%)
Oct 02, 2015 7.290 7.529 7.290 7.529 53,324 +0.15(+2.01%)
Oct 01, 2015 7.373 7.447 7.307 7.381 15,441 -0.06(-0.77%)
Sep 30, 2015 7.554 7.570 7.176 7.438 7,048 +0.19(+2.61%)
Sep 29, 2015 7.200 7.439 7.200 7.249 9,066 +0.01(+0.11%)
Sep 28, 2015 7.249 7.488 7.200 7.241 15,714 -0.27(-3.61%)
Sep 25, 2015 7.652 7.652 7.397 7.513 9,200 -0.05(-0.65%)
Sep 24, 2015 7.488 7.570 7.331 7.562 75,079 +0.15(+2.05%)
Sep 23, 2015 7.364 7.439 7.364 7.410 8,539 -0.02(-0.28%)
Sep 22, 2015 7.364 7.455 7.364 7.430 5,934 +0.07(+0.89%)
Sep 21, 2015 7.373 7.439 7.323 7.364 11,441 +0.07(+0.90%)
Sep 18, 2015 7.299 7.430 7.266 7.299 13,970 -0.07(-1.00%)
Sep 17, 2015 7.447 7.570 7.364 7.373 9,341 -0.02(-0.27%)
Sep 16, 2015 7.332 7.439 7.323 7.392 3,597 -0.05(-0.73%)
Sep 15, 2015 7.208 7.447 7.208 7.447 3,280 +0.00(+0.00%)
Sep 14, 2015 7.389 7.620 7.241 7.447 5,615 +0.08(+1.12%)
Sep 11, 2015 7.439 7.439 7.340 7.364 15,445 +0.00(+0.00%)
Sep 10, 2015 7.216 7.447 7.216 7.364 15,271 -0.02(-0.22%)
Sep 09, 2015 7.463 7.463 7.365 7.381 2,970 -0.07(-0.88%)
Sep 08, 2015 7.406 7.463 7.315 7.447 5,160 +0.18(+2.49%)
Sep 04, 2015 7.397 7.266 7.266 7.266 6,319 +0.01(+0.11%)
Sep 03, 2015 7.307 7.529 7.258 7.258 13,634 +0.06(+0.80%)
Sep 02, 2015 7.248 7.439 7.200 7.200 19,144 -0.20(-2.67%)
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.