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

Golden Entmt (NQ: GDEN )

31.75 -0.70 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Sep 01, 2015 7.461 7.562 7.364 7.397 4,209 -0.21(-2.71%)
Aug 31, 2015 7.447 7.603 7.406 7.603 16,414 +0.23(+3.13%)
Aug 28, 2015 7.447 7.529 7.159 7.373 21,485 -0.07(-0.99%)
Aug 27, 2015 7.471 7.471 7.364 7.447 4,033 +0.00(+0.00%)
Aug 26, 2015 7.447 7.488 7.364 7.447 35,181 +0.05(+0.72%)
Aug 25, 2015 7.381 7.439 7.332 7.393 16,771 +0.15(+2.10%)
Aug 24, 2015 7.076 7.381 7.060 7.241 16,096 +0.02(+0.34%)
Aug 21, 2015 7.192 7.406 7.044 7.216 19,436 +0.10(+1.39%)
Aug 20, 2015 6.986 7.364 6.874 7.118 8,064 -0.09(-1.26%)
Aug 19, 2015 7.513 7.611 6.908 7.208 24,937 -0.32(-4.26%)
Aug 18, 2015 7.241 7.603 7.241 7.529 1,925 +0.12(+1.55%)
Aug 17, 2015 7.504 7.504 7.307 7.414 7,265 -0.21(-2.70%)
Aug 14, 2015 7.364 7.620 7.011 7.620 72,951 +0.30(+4.05%)
Aug 13, 2015 7.282 7.364 6.961 7.323 23,948 +0.16(+2.18%)
Aug 12, 2015 7.233 7.430 6.961 7.167 18,414 -0.15(-2.02%)
Aug 11, 2015 7.290 7.389 6.978 7.315 38,906 +0.14(+1.95%)
Aug 10, 2015 7.381 7.529 6.492 7.175 34,739 -0.30(-3.96%)
Aug 07, 2015 7.661 7.661 7.439 7.471 22,510 -0.30(-3.81%)
Aug 06, 2015 7.899 7.899 7.661 7.768 26,013 -0.13(-1.67%)
Aug 05, 2015 7.735 7.899 7.480 7.899 96,258 +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.