Skip to main content

Golden Entmt (NQ: GDEN )

36.83 +0.77 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 36.23 36.37 35.47 36.06 100,343 +0.14(+0.39%)
Mar 26, 2024 35.09 36.12 35.03 35.92 176,970 +1.20(+3.46%)
Mar 25, 2024 35.25 35.41 34.70 34.72 61,292 -0.38(-1.08%)
Mar 22, 2024 35.60 35.78 34.78 35.10 73,426 -0.33(-0.93%)
Mar 21, 2024 35.05 35.53 35.00 35.43 118,663 +0.68(+1.96%)
Mar 20, 2024 33.92 34.76 33.81 34.75 103,730 +0.66(+1.94%)
Mar 19, 2024 33.30 34.13 32.93 34.09 146,564 +0.66(+1.97%)
Mar 18, 2024 33.96 34.08 33.31 33.43 137,960 -0.65(-1.91%)
Mar 15, 2024 34.41 35.37 33.72 34.08 323,972 +0.27(+0.80%)
Mar 14, 2024 34.56 34.63 33.42 33.81 144,740 -0.68(-1.99%)
Mar 13, 2024 33.54 34.85 33.54 34.49 237,604 +0.95(+2.84%)
Mar 12, 2024 33.08 33.80 33.03 33.54 120,310 +0.43(+1.29%)
Mar 11, 2024 32.68 33.61 32.67 33.12 122,982 +0.49(+1.49%)
Mar 08, 2024 34.16 34.16 32.31 32.63 183,600 -1.24(-3.66%)
Mar 07, 2024 32.66 33.92 32.38 33.87 188,067 +1.55(+4.79%)
Mar 06, 2024 32.36 32.75 31.95 32.32 195,855 +0.18(+0.56%)
Mar 05, 2024 30.83 32.23 30.78 32.14 397,221 +1.33(+4.32%)
Mar 04, 2024 33.87 33.87 30.64 30.81 353,375 -3.20(-9.40%)
Mar 01, 2024 33.04 34.91 32.32 34.01 439,830 -2.78(-7.56%)
Feb 29, 2024 36.74 37.03 36.19 36.79 155,273 +0.44(+1.20%)
Feb 28, 2024 35.52 36.52 35.52 36.35 88,712 +0.45(+1.24%)
Feb 27, 2024 36.50 36.61 35.85 35.90 97,577 -0.37(-1.01%)
Feb 26, 2024 36.23 36.59 35.73 36.27 229,027 -0.22(-0.60%)
Feb 23, 2024 36.06 36.78 35.96 36.49 102,104 +0.56(+1.55%)
Feb 22, 2024 36.57 36.82 35.89 35.93 138,954 -0.54(-1.47%)
Feb 21, 2024 36.48 36.85 36.00 36.47 145,985 -0.05(-0.14%)
Feb 20, 2024 36.78 37.14 36.50 36.52 102,402 -0.66(-1.79%)
Feb 16, 2024 37.98 37.98 36.73 37.19 70,392 -1.17(-3.05%)
Feb 15, 2024 38.06 38.42 37.83 38.36 157,502 +0.37(+0.97%)
Feb 14, 2024 38.20 38.20 37.20 37.99 83,099 +0.14(+0.37%)
Feb 13, 2024 38.03 38.54 37.37 37.85 149,686 -1.41(-3.59%)
Feb 12, 2024 39.02 39.63 39.02 39.26 212,166 +0.17(+0.43%)
Feb 09, 2024 38.49 39.16 38.02 39.09 110,371 +0.96(+2.53%)
Feb 08, 2024 37.12 38.30 36.78 38.13 107,348 +1.11(+3.00%)
Feb 07, 2024 37.51 37.51 36.93 37.02 49,777 -0.44(-1.17%)
Feb 06, 2024 37.28 38.19 37.28 37.45 130,352 +0.00(+0.00%)
Feb 05, 2024 37.26 37.92 36.67 37.45 78,118 -0.32(-0.84%)
Feb 02, 2024 38.14 38.24 37.50 37.77 77,242 -0.95(-2.46%)
Feb 01, 2024 38.32 38.95 38.14 38.72 113,497 +0.63(+1.64%)
Jan 31, 2024 38.78 39.58 38.08 38.10 113,398 -0.54(-1.39%)
Jan 30, 2024 38.94 39.03 38.58 38.63 54,697 -0.64(-1.62%)
Jan 29, 2024 38.90 39.39 38.72 39.27 79,020 +0.29(+0.74%)
Jan 26, 2024 39.63 39.63 38.73 38.98 69,696 -0.25(-0.63%)
Jan 25, 2024 39.90 39.95 38.86 39.23 132,554 +0.02(+0.05%)
Jan 24, 2024 40.25 40.25 39.14 39.21 115,782 -0.65(-1.62%)
Jan 23, 2024 39.39 39.91 38.88 39.86 160,098 +0.96(+2.48%)
Jan 22, 2024 39.80 40.17 38.84 38.89 207,120 -0.51(-1.29%)
Jan 19, 2024 39.39 39.91 38.79 39.40 257,148 +0.37(+0.94%)
Jan 18, 2024 38.96 39.40 38.50 39.03 249,261 +0.56(+1.44%)
Jan 17, 2024 37.75 39.13 37.75 38.48 101,012 +0.06(+0.16%)
Jan 16, 2024 37.57 38.60 37.26 38.42 271,016 +0.44(+1.15%)
Jan 12, 2024 38.84 38.90 37.40 37.98 157,336 -0.29(-0.75%)
Jan 11, 2024 38.48 38.48 37.70 38.27 83,566 -0.23(-0.59%)
Jan 10, 2024 38.55 38.79 38.28 38.50 80,419 -0.33(-0.84%)
Jan 09, 2024 38.59 38.82 38.17 38.82 99,441 -0.43(-1.09%)
Jan 08, 2024 38.95 39.39 38.77 39.25 171,461 +0.45(+1.15%)
Jan 05, 2024 38.35 39.22 38.35 38.80 127,764 +0.11(+0.28%)
Jan 04, 2024 38.39 38.91 38.39 38.69 120,497 +0.40(+1.04%)
Jan 03, 2024 39.18 39.39 38.26 38.30 126,104 -1.51(-3.79%)
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.