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 (%)
May 29, 2020 11.16 11.71 10.96 11.52 704,423 +0.10(+0.87%)
May 28, 2020 11.67 12.09 11.04 11.42 553,507 -0.01(-0.08%)
May 27, 2020 11.32 11.57 10.42 11.43 557,075 +0.61(+5.68%)
May 26, 2020 11.44 11.79 10.70 10.81 661,985 +0.05(+0.44%)
May 22, 2020 10.23 11.05 9.813 10.77 530,779 +0.54(+5.26%)
May 21, 2020 10.39 10.86 10.06 10.23 863,633 +0.04(+0.37%)
May 20, 2020 8.868 10.28 8.868 10.19 742,472 +1.61(+18.83%)
May 19, 2020 8.566 9.199 8.170 8.576 305,314 +0.01(+0.11%)
May 18, 2020 8.462 8.604 8.122 8.566 484,727 +0.79(+10.21%)
May 15, 2020 7.159 8.160 7.072 7.773 482,285 +0.58(+8.01%)
May 14, 2020 7.168 7.527 6.715 7.197 430,108 +0.14(+2.01%)
May 13, 2020 7.537 7.612 6.753 7.055 387,576 -0.50(-6.57%)
May 12, 2020 7.915 8.198 7.546 7.551 424,056 -0.28(-3.56%)
May 11, 2020 8.132 8.273 7.593 7.830 446,224 -0.47(-5.69%)
May 08, 2020 7.556 8.689 7.329 8.302 660,800 +0.88(+11.83%)
May 07, 2020 7.150 7.669 6.989 7.423 581,298 +0.49(+7.08%)
May 06, 2020 7.508 7.527 6.895 6.932 250,147 -0.55(-7.32%)
May 05, 2020 7.641 7.782 7.083 7.480 440,812 +0.20(+2.72%)
May 04, 2020 7.848 8.491 7.008 7.282 779,523 -1.06(-12.68%)
May 01, 2020 8.831 9.142 7.933 8.340 463,544 -0.58(-6.46%)
Apr 30, 2020 8.982 9.256 8.236 8.916 390,270 -0.28(-3.08%)
Apr 29, 2020 9.001 9.445 8.802 9.199 561,108 +0.82(+9.81%)
Apr 28, 2020 8.765 9.293 8.028 8.377 344,471 +0.20(+2.42%)
Apr 27, 2020 7.565 8.462 7.490 8.179 447,676 +0.73(+9.76%)
Apr 24, 2020 7.253 7.570 6.970 7.452 197,573 +0.39(+5.48%)
Apr 23, 2020 7.036 7.527 6.876 7.065 204,463 +0.19(+2.75%)
Apr 22, 2020 7.386 7.433 6.715 6.876 212,083 -0.25(-3.58%)
Apr 21, 2020 6.980 7.242 6.847 7.131 188,373 +0.04(+0.53%)
Apr 20, 2020 6.677 8.207 6.498 7.093 592,904 +0.15(+2.18%)
Apr 17, 2020 6.819 7.036 6.479 6.942 349,088 +0.60(+9.37%)
Apr 16, 2020 6.583 6.762 6.233 6.347 218,668 -0.23(-3.45%)
Apr 15, 2020 6.611 6.847 6.167 6.573 209,965 -0.41(-5.82%)
Apr 14, 2020 6.706 7.083 6.517 6.980 255,096 +0.69(+10.96%)
Apr 13, 2020 6.885 6.932 5.931 6.290 286,509 -0.37(-5.53%)
Apr 09, 2020 6.385 7.206 6.187 6.658 516,802 +0.71(+11.90%)
Apr 08, 2020 5.941 6.422 5.686 5.950 502,831 +0.26(+4.65%)
Apr 07, 2020 6.658 6.961 5.563 5.686 723,783 -0.21(-3.53%)
Apr 06, 2020 5.355 6.092 5.223 5.893 487,996 +0.93(+18.63%)
Apr 03, 2020 5.204 5.270 4.722 4.968 249,454 -0.14(-2.77%)
Apr 02, 2020 5.686 6.082 5.053 5.110 392,134 -0.56(-9.83%)
Apr 01, 2020 5.903 6.120 5.261 5.667 554,087 -0.58(-9.23%)
Mar 31, 2020 5.771 6.715 5.771 6.243 451,878 +0.50(+8.72%)
Mar 30, 2020 5.941 6.555 5.635 5.742 419,396 -0.53(-8.43%)
Mar 27, 2020 7.140 7.140 5.582 6.271 818,985 -1.37(-17.92%)
Mar 26, 2020 7.471 8.207 6.791 7.641 638,148 +0.33(+4.52%)
Mar 25, 2020 7.065 8.774 6.139 7.310 1,252,439 +1.19(+19.44%)
Mar 24, 2020 4.524 6.564 4.524 6.120 887,963 +2.09(+51.76%)
Mar 23, 2020 3.976 4.080 3.353 4.033 550,823 +0.46(+12.96%)
Mar 20, 2020 4.354 5.025 3.542 3.570 1,594,983 -0.58(-13.90%)
Mar 19, 2020 4.316 4.892 3.787 4.146 600,381 +0.05(+1.15%)
Mar 18, 2020 5.355 5.355 3.542 4.099 396,767 -1.33(-24.52%)
Mar 17, 2020 5.289 5.686 4.260 5.431 643,675 +0.47(+9.52%)
Mar 16, 2020 4.722 7.338 4.722 4.958 403,691 -3.41(-40.74%)
Mar 13, 2020 9.256 9.445 6.366 8.368 470,532 +0.92(+12.29%)
Mar 12, 2020 8.538 8.538 7.277 7.452 248,608 -1.81(-19.57%)
Mar 11, 2020 10.44 10.44 9.190 9.265 166,409 -1.47(-13.72%)
Mar 10, 2020 10.18 10.75 9.605 10.74 219,451 +0.84(+8.49%)
Mar 09, 2020 10.67 11.20 9.728 9.898 159,516 -1.69(-14.59%)
Mar 06, 2020 10.93 12.00 10.54 11.59 167,502 -0.03(-0.24%)
Mar 05, 2020 13.20 13.20 11.48 11.62 180,195 -1.92(-14.17%)
Mar 04, 2020 13.80 13.80 12.83 13.53 103,075 -0.06(-0.42%)
Mar 03, 2020 14.31 14.51 13.51 13.59 95,228 -0.82(-5.70%)
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.