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

Golden Entmt (NQ: GDEN )

31.55 -0.20 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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%)
Jan 04, 2016 8.311 8.623 8.261 8.261 14,863 -0.16(-1.86%)
Dec 31, 2015 8.385 8.418 8.418 8.418 5,954 +0.07(+0.89%)
Dec 30, 2015 8.418 8.434 8.344 8.344 6,878 -0.02(-0.30%)
Dec 29, 2015 8.360 8.607 8.352 8.368 27,481 +0.07(+0.79%)
Dec 28, 2015 8.146 8.541 8.146 8.303 41,953 +0.20(+2.44%)
Dec 24, 2015 8.105 8.105 8.105 8.105 10,573 +0.02(+0.31%)
Dec 23, 2015 7.916 8.133 7.916 8.080 15,035 +0.07(+0.93%)
Dec 22, 2015 7.957 8.015 7.759 8.006 15,430 +0.12(+1.46%)
Dec 21, 2015 8.023 8.212 7.743 7.891 30,298 -0.30(-3.62%)
Dec 18, 2015 7.965 8.220 7.917 8.187 41,877 +0.27(+3.43%)
Dec 17, 2015 8.039 8.187 7.784 7.916 21,923 -0.22(-2.73%)
Dec 16, 2015 8.253 8.451 7.982 8.138 51,174 -0.10(-1.20%)
Dec 15, 2015 8.434 8.492 8.237 8.237 22,402 -0.19(-2.25%)
Dec 14, 2015 8.434 8.475 8.179 8.426 10,531 -0.01(-0.10%)
Dec 11, 2015 8.450 8.828 8.158 8.434 18,721 -0.21(-2.47%)
Dec 10, 2015 8.837 9.002 8.591 8.648 30,910 -0.05(-0.57%)
Dec 09, 2015 8.780 8.887 8.681 8.697 11,062 -0.02(-0.28%)
Dec 08, 2015 8.681 8.870 8.681 8.722 20,088 +0.07(+0.76%)
Dec 07, 2015 8.821 8.887 8.623 8.656 15,261 -0.12(-1.31%)
Dec 04, 2015 8.796 8.846 8.769 8.772 29,346 +0.02(+0.19%)
Dec 03, 2015 8.665 8.755 8.665 8.755 8,054 +0.03(+0.38%)
Dec 02, 2015 8.697 8.722 8.681 8.722 8,556 +0.00(+0.00%)
Dec 01, 2015 8.706 8.722 8.673 8.722 58,238 +0.08(+0.95%)
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%)
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.