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

Golden Entmt (NQ: GDEN )

32.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2016 8.846 8.969 8.846 8.920 71,965 +0.07(+0.74%)
Mar 30, 2016 8.673 8.887 8.673 8.854 109,811 +0.21(+2.48%)
Mar 29, 2016 8.706 8.804 8.623 8.640 81,751 -0.06(-0.66%)
Mar 28, 2016 8.665 8.763 8.640 8.697 27,730 +0.02(+0.28%)
Mar 24, 2016 8.632 8.673 8.673 8.673 42,049 +0.02(+0.29%)
Mar 23, 2016 8.714 8.788 8.615 8.648 27,313 -0.03(-0.38%)
Mar 22, 2016 8.599 8.804 8.599 8.681 52,713 +0.02(+0.19%)
Mar 21, 2016 8.599 8.747 8.599 8.665 18,643 +0.07(+0.77%)
Mar 18, 2016 8.516 8.739 8.516 8.599 62,221 +0.06(+0.67%)
Mar 17, 2016 8.533 8.665 8.533 8.541 46,853 -0.02(-0.19%)
Mar 16, 2016 8.591 8.632 8.541 8.558 62,450 +0.02(+0.29%)
Mar 15, 2016 8.525 8.566 8.475 8.533 19,063 +0.03(+0.39%)
Mar 14, 2016 8.516 8.574 8.434 8.500 14,940 +0.02(+0.29%)
Mar 11, 2016 8.442 8.599 8.442 8.475 64,670 +0.04(+0.49%)
Mar 10, 2016 8.599 8.599 8.311 8.434 45,191 -0.04(-0.49%)
Mar 09, 2016 8.484 8.623 8.434 8.475 56,940 +0.07(+0.78%)
Mar 08, 2016 8.451 8.656 8.335 8.409 17,864 -0.02(-0.29%)
Mar 07, 2016 8.459 8.492 8.360 8.434 19,353 +0.02(+0.29%)
Mar 04, 2016 8.599 8.549 8.311 8.409 42,840 -0.14(-1.64%)
Mar 03, 2016 8.788 8.788 8.541 8.549 31,576 -0.24(-2.72%)
Mar 02, 2016 8.525 8.796 8.516 8.788 17,393 +0.19(+2.20%)
Mar 01, 2016 8.582 8.599 8.224 8.599 15,831 +0.08(+0.97%)
Feb 29, 2016 8.459 8.607 8.401 8.516 41,183 +0.11(+1.27%)
Feb 26, 2016 8.228 8.434 8.220 8.409 24,520 +0.18(+2.20%)
Feb 25, 2016 8.228 8.228 8.130 8.228 83,465 +0.01(+0.10%)
Feb 24, 2016 8.138 8.253 8.113 8.220 24,196 +0.06(+0.71%)
Feb 23, 2016 8.245 8.261 8.105 8.163 13,684 -0.11(-1.29%)
Feb 22, 2016 8.163 8.270 8.113 8.270 8,193 +0.04(+0.50%)
Feb 19, 2016 8.220 8.270 8.006 8.228 25,770 +0.02(+0.30%)
Feb 18, 2016 8.261 8.270 8.204 8.204 3,587 -0.07(-0.80%)
Feb 17, 2016 8.270 8.311 8.180 8.270 20,634 +0.00(+0.00%)
Feb 16, 2016 8.327 8.327 8.208 8.270 24,358 -0.02(-0.30%)
Feb 12, 2016 8.146 8.294 8.294 8.294 12,152 +0.08(+1.00%)
Feb 11, 2016 7.998 8.228 7.817 8.212 14,888 +0.14(+1.73%)
Feb 10, 2016 8.047 8.270 8.047 8.072 4,886 -0.03(-0.41%)
Feb 09, 2016 8.138 8.241 7.965 8.105 14,963 -0.03(-0.40%)
Feb 08, 2016 8.113 8.245 7.992 8.138 16,321 -0.10(-1.20%)
Feb 05, 2016 8.229 8.286 8.212 8.237 15,412 -0.05(-0.60%)
Feb 04, 2016 8.335 8.352 8.237 8.286 11,067 +0.07(+0.80%)
Feb 03, 2016 8.253 8.290 8.187 8.220 10,718 +0.04(+0.50%)
Feb 02, 2016 8.237 8.245 7.916 8.179 22,768 -0.05(-0.60%)
Feb 01, 2016 8.154 8.270 8.138 8.228 20,772 +0.02(+0.30%)
Jan 29, 2016 8.228 8.327 8.204 8.204 27,056 -0.01(-0.10%)
Jan 28, 2016 8.163 8.344 7.832 8.212 18,489 -0.02(-0.20%)
Jan 27, 2016 8.015 8.228 7.867 8.228 14,233 +0.07(+0.81%)
Jan 26, 2016 8.084 8.228 8.084 8.163 16,333 +0.03(+0.40%)
Jan 25, 2016 8.171 8.220 8.105 8.130 11,303 -0.05(-0.60%)
Jan 22, 2016 8.228 8.228 8.105 8.179 6,289 +0.05(+0.61%)
Jan 21, 2016 8.270 8.311 8.130 8.130 8,181 -0.15(-1.79%)
Jan 20, 2016 8.089 8.286 8.089 8.278 30,035 +0.03(+0.40%)
Jan 19, 2016 8.245 8.311 8.228 8.245 11,635 -0.02(-0.20%)
Jan 15, 2016 8.163 8.261 8.261 8.261 21,389 +0.01(+0.10%)
Jan 14, 2016 8.171 8.344 7.990 8.253 18,733 +0.07(+0.91%)
Jan 13, 2016 8.064 8.335 8.064 8.179 34,846 -0.13(-1.58%)
Jan 12, 2016 7.998 8.385 7.998 8.311 37,264 +0.07(+0.80%)
Jan 11, 2016 8.412 8.412 8.228 8.245 15,922 +0.00(+0.00%)
Jan 08, 2016 8.311 8.335 8.221 8.245 10,297 +0.00(+0.00%)
Jan 07, 2016 8.237 8.302 8.179 8.245 30,229 -0.07(-0.79%)
Jan 06, 2016 8.305 8.319 8.245 8.311 6,249 -0.07(-0.79%)
Jan 05, 2016 8.274 8.385 8.245 8.377 12,837 +0.12(+1.39%)
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.