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 (%)
Jul 31, 2020 8.406 8.680 7.858 8.075 314,359 -0.46(-5.42%)
Jul 30, 2020 8.368 8.689 8.151 8.538 328,288 -0.01(-0.11%)
Jul 29, 2020 8.217 8.944 8.217 8.547 339,060 +0.43(+5.23%)
Jul 28, 2020 7.754 8.368 7.641 8.122 249,486 +0.22(+2.75%)
Jul 27, 2020 8.264 8.510 7.575 7.905 366,382 -0.39(-4.67%)
Jul 24, 2020 8.368 8.425 8.094 8.292 122,927 -0.09(-1.01%)
Jul 23, 2020 8.481 8.528 8.122 8.377 226,592 -0.21(-2.42%)
Jul 22, 2020 8.661 8.835 8.462 8.585 256,032 -0.23(-2.57%)
Jul 21, 2020 8.462 9.180 8.406 8.812 550,017 +0.55(+6.63%)
Jul 20, 2020 8.566 8.717 8.122 8.264 280,078 -0.41(-4.68%)
Jul 17, 2020 8.689 8.864 8.500 8.670 443,533 -0.06(-0.65%)
Jul 16, 2020 8.717 8.765 8.491 8.727 230,706 -0.15(-1.70%)
Jul 15, 2020 8.368 8.953 8.226 8.878 436,229 +0.98(+12.44%)
Jul 14, 2020 7.943 8.226 7.754 7.896 493,176 -0.08(-1.07%)
Jul 13, 2020 8.132 8.510 7.839 7.981 481,563 +0.03(+0.36%)
Jul 10, 2020 7.338 7.971 7.338 7.952 467,250 +0.28(+3.69%)
Jul 09, 2020 7.848 7.905 7.414 7.669 446,883 -0.20(-2.52%)
Jul 08, 2020 7.735 8.018 7.480 7.867 331,049 +0.10(+1.34%)
Jul 07, 2020 8.255 8.255 7.754 7.763 458,786 -0.65(-7.74%)
Jul 06, 2020 8.831 8.878 7.848 8.415 518,056 -0.21(-2.41%)
Jul 02, 2020 9.020 9.275 8.557 8.623 411,345 -0.09(-1.08%)
Jul 01, 2020 8.443 9.190 8.443 8.717 475,096 +0.29(+3.48%)
Jun 30, 2020 8.302 8.566 8.018 8.425 418,374 +0.07(+0.79%)
Jun 29, 2020 7.792 8.604 7.631 8.358 431,642 +0.67(+8.72%)
Jun 26, 2020 8.217 8.358 7.338 7.688 768,692 -0.49(-6.00%)
Jun 25, 2020 8.585 8.859 7.877 8.179 517,046 -0.75(-8.36%)
Jun 24, 2020 9.681 9.907 8.736 8.925 541,091 -1.09(-10.85%)
Jun 23, 2020 9.889 10.05 9.407 10.01 393,213 +0.32(+3.31%)
Jun 22, 2020 9.190 9.822 8.925 9.690 840,123 +0.42(+4.48%)
Jun 19, 2020 10.08 10.16 9.237 9.275 625,859 -0.41(-4.20%)
Jun 18, 2020 9.964 10.35 9.586 9.681 256,322 -0.47(-4.65%)
Jun 17, 2020 10.57 10.58 9.992 10.15 377,811 -0.42(-3.93%)
Jun 16, 2020 11.33 11.40 10.48 10.57 398,309 -0.06(-0.53%)
Jun 15, 2020 9.530 10.82 9.208 10.63 592,288 +0.16(+1.53%)
Jun 12, 2020 11.19 11.43 10.29 10.46 511,296 +0.54(+5.42%)
Jun 11, 2020 9.926 11.45 9.700 9.926 871,380 -2.22(-18.27%)
Jun 10, 2020 12.80 12.83 11.46 12.15 468,567 -0.70(-5.44%)
Jun 09, 2020 13.28 13.50 12.67 12.84 374,613 -1.12(-8.05%)
Jun 08, 2020 13.69 14.28 13.45 13.97 522,500 +0.86(+6.56%)
Jun 05, 2020 13.22 13.91 12.86 13.11 802,680 +0.47(+3.74%)
Jun 04, 2020 12.74 13.16 12.46 12.64 487,283 -0.12(-0.96%)
Jun 03, 2020 11.93 12.91 11.59 12.76 685,169 +0.91(+7.65%)
Jun 02, 2020 12.41 12.67 11.64 11.85 354,973 -0.26(-2.11%)
Jun 01, 2020 11.51 12.28 11.45 12.11 436,867 +0.59(+5.13%)
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%)
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.