Skip to main content

Golden Entmt (NQ: GDEN )

29.51 -0.25 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 8.771 8.894 8.771 8.845 72,575 +0.07(+0.74%)
Mar 30, 2016 8.600 8.812 8.600 8.779 110,741 +0.21(+2.48%)
Mar 29, 2016 8.633 8.730 8.551 8.567 82,444 -0.06(-0.66%)
Mar 28, 2016 8.592 8.690 8.567 8.624 27,965 +0.02(+0.28%)
Mar 24, 2016 8.559 8.600 8.600 8.600 42,405 +0.02(+0.29%)
Mar 23, 2016 8.641 8.714 8.543 8.575 27,545 -0.03(-0.38%)
Mar 22, 2016 8.527 8.730 8.527 8.608 53,159 +0.02(+0.19%)
Mar 21, 2016 8.527 8.673 8.527 8.592 18,801 +0.07(+0.77%)
Mar 18, 2016 8.445 8.665 8.445 8.527 62,748 +0.06(+0.67%)
Mar 17, 2016 8.461 8.592 8.461 8.469 47,250 -0.02(-0.19%)
Mar 16, 2016 8.518 8.559 8.469 8.486 62,979 +0.02(+0.29%)
Mar 15, 2016 8.453 8.494 8.404 8.461 19,224 +0.03(+0.39%)
Mar 14, 2016 8.445 8.502 8.363 8.429 15,067 +0.02(+0.29%)
Mar 11, 2016 8.371 8.527 8.371 8.404 65,218 +0.04(+0.49%)
Mar 10, 2016 8.527 8.527 8.241 8.363 45,574 -0.04(-0.49%)
Mar 09, 2016 8.412 8.551 8.363 8.404 57,422 +0.07(+0.78%)
Mar 08, 2016 8.380 8.584 8.265 8.339 18,016 -0.02(-0.29%)
Mar 07, 2016 8.388 8.420 8.290 8.363 19,517 +0.02(+0.29%)
Mar 04, 2016 8.527 8.478 8.241 8.339 43,203 -0.14(-1.64%)
Mar 03, 2016 8.714 8.714 8.469 8.478 31,844 -0.24(-2.72%)
Mar 02, 2016 8.453 8.722 8.445 8.714 17,540 +0.19(+2.20%)
Mar 01, 2016 8.510 8.527 8.155 8.527 15,965 +0.08(+0.97%)
Feb 29, 2016 8.388 8.535 8.331 8.445 41,532 +0.11(+1.27%)
Feb 26, 2016 8.159 8.363 8.151 8.339 24,728 +0.18(+2.20%)
Feb 25, 2016 8.159 8.159 8.061 8.159 84,172 +0.01(+0.10%)
Feb 24, 2016 8.070 8.184 8.045 8.151 24,401 +0.06(+0.71%)
Feb 23, 2016 8.176 8.192 8.037 8.094 13,800 -0.11(-1.29%)
Feb 22, 2016 8.094 8.200 8.045 8.200 8,262 +0.04(+0.50%)
Feb 19, 2016 8.151 8.200 7.939 8.159 25,988 +0.02(+0.30%)
Feb 18, 2016 8.192 8.200 8.135 8.135 3,617 -0.07(-0.80%)
Feb 17, 2016 8.200 8.241 8.111 8.200 20,809 +0.00(+0.00%)
Feb 16, 2016 8.257 8.257 8.139 8.200 24,564 -0.02(-0.30%)
Feb 12, 2016 8.078 8.225 8.225 8.225 12,255 +0.08(+1.00%)
Feb 11, 2016 7.931 8.159 7.751 8.143 15,014 +0.14(+1.73%)
Feb 10, 2016 7.980 8.200 7.980 8.004 4,928 -0.03(-0.41%)
Feb 09, 2016 8.070 8.172 7.898 8.037 15,090 -0.03(-0.40%)
Feb 08, 2016 8.045 8.176 7.925 8.070 16,459 -0.10(-1.20%)
Feb 05, 2016 8.159 8.216 8.143 8.168 15,542 -0.05(-0.60%)
Feb 04, 2016 8.265 8.282 8.168 8.216 11,161 +0.07(+0.80%)
Feb 03, 2016 8.184 8.221 8.119 8.151 10,809 +0.04(+0.50%)
Feb 02, 2016 8.168 8.176 7.849 8.110 22,961 -0.05(-0.60%)
Feb 01, 2016 8.086 8.200 8.070 8.159 20,948 +0.02(+0.30%)
Jan 29, 2016 8.159 8.257 8.135 8.135 27,285 -0.01(-0.10%)
Jan 28, 2016 8.094 8.274 7.766 8.143 18,646 -0.02(-0.20%)
Jan 27, 2016 7.947 8.159 7.800 8.159 14,354 +0.07(+0.81%)
Jan 26, 2016 8.017 8.159 8.017 8.094 16,471 +0.03(+0.40%)
Jan 25, 2016 8.102 8.151 8.037 8.061 11,399 -0.05(-0.60%)
Jan 22, 2016 8.159 8.159 8.037 8.110 6,342 +0.05(+0.61%)
Jan 21, 2016 8.200 8.241 8.061 8.061 8,250 -0.15(-1.79%)
Jan 20, 2016 8.021 8.216 8.021 8.208 30,290 +0.03(+0.40%)
Jan 19, 2016 8.176 8.241 8.159 8.176 11,733 -0.02(-0.20%)
Jan 15, 2016 8.094 8.192 8.192 8.192 21,570 +0.01(+0.10%)
Jan 14, 2016 8.102 8.274 7.923 8.184 18,892 +0.07(+0.91%)
Jan 13, 2016 7.996 8.265 7.996 8.110 35,141 -0.13(-1.58%)
Jan 12, 2016 7.931 8.314 7.931 8.241 37,580 +0.07(+0.80%)
Jan 11, 2016 8.341 8.341 8.159 8.176 16,057 +0.00(+0.00%)
Jan 08, 2016 8.241 8.265 8.152 8.176 10,384 +0.00(+0.00%)
Jan 07, 2016 8.168 8.233 8.110 8.176 30,485 -0.07(-0.79%)
Jan 06, 2016 8.235 8.249 8.176 8.241 6,301 -0.07(-0.79%)
Jan 05, 2016 8.204 8.314 8.176 8.306 12,945 +0.11(+1.39%)
Jan 04, 2016 8.241 8.551 8.192 8.192 14,988 -0.16(-1.86%)
Dec 31, 2015 8.314 8.347 8.347 8.347 6,005 +0.07(+0.89%)
Dec 30, 2015 8.347 8.363 8.274 8.274 6,936 -0.02(-0.30%)
Dec 29, 2015 8.290 8.535 8.282 8.298 27,714 +0.07(+0.79%)
Dec 28, 2015 8.078 8.469 8.078 8.233 42,308 +0.20(+2.44%)
Dec 24, 2015 8.037 8.037 8.037 8.037 10,662 +0.02(+0.31%)
Dec 23, 2015 7.849 8.065 7.849 8.012 15,162 +0.07(+0.92%)
Dec 22, 2015 7.890 7.947 7.694 7.939 15,561 +0.11(+1.46%)
Dec 21, 2015 7.955 8.143 7.678 7.825 30,555 -0.29(-3.62%)
Dec 18, 2015 7.898 8.151 7.851 8.119 42,232 +0.27(+3.43%)
Dec 17, 2015 7.972 8.119 7.719 7.849 22,109 -0.22(-2.73%)
Dec 16, 2015 8.184 8.380 7.915 8.070 51,608 -0.10(-1.20%)
Dec 15, 2015 8.363 8.420 8.168 8.168 22,592 -0.19(-2.25%)
Dec 14, 2015 8.363 8.404 8.110 8.355 10,620 -0.01(-0.10%)
Dec 11, 2015 8.379 8.754 8.089 8.363 18,880 -0.21(-2.47%)
Dec 10, 2015 8.763 8.926 8.518 8.575 31,172 -0.05(-0.57%)
Dec 09, 2015 8.706 8.812 8.608 8.624 11,156 -0.02(-0.28%)
Dec 08, 2015 8.608 8.796 8.608 8.649 20,258 +0.07(+0.76%)
Dec 07, 2015 8.747 8.812 8.551 8.584 15,390 -0.11(-1.31%)
Dec 04, 2015 8.722 8.771 8.695 8.698 29,595 +0.02(+0.19%)
Dec 03, 2015 8.592 8.682 8.592 8.682 8,123 +0.03(+0.38%)
Dec 02, 2015 8.624 8.649 8.608 8.649 8,629 +0.00(+0.00%)
Dec 01, 2015 8.633 8.649 8.600 8.649 58,731 +0.08(+0.95%)
Nov 30, 2015 8.527 8.584 8.495 8.567 23,217 +0.08(+0.96%)
Nov 27, 2015 8.486 8.527 8.292 8.486 8,913 +0.03(+0.39%)
Nov 25, 2015 8.371 8.453 8.453 8.453 30,272 +0.11(+1.37%)
Nov 24, 2015 8.306 8.404 8.306 8.339 8,226 +0.02(+0.29%)
Nov 23, 2015 8.412 8.437 8.274 8.314 33,843 -0.09(-1.07%)
Nov 20, 2015 8.445 8.445 8.313 8.404 15,211 -0.00(-0.00%)
Nov 19, 2015 8.323 8.404 8.310 8.404 44,323 +0.10(+1.18%)
Nov 18, 2015 8.241 8.323 8.239 8.306 45,086 +0.11(+1.29%)
Nov 17, 2015 8.094 8.233 7.995 8.200 43,328 +0.12(+1.52%)
Nov 16, 2015 7.972 8.151 7.972 8.078 63,213 +0.17(+2.17%)
Nov 13, 2015 8.216 8.225 7.849 7.906 26,960 -0.27(-3.29%)
Nov 12, 2015 8.110 8.241 7.849 8.176 54,935 +0.07(+0.91%)
Nov 11, 2015 7.906 8.159 7.765 8.102 33,964 +0.21(+2.69%)
Nov 10, 2015 7.866 7.939 7.764 7.890 18,078 +0.02(+0.21%)
Nov 09, 2015 7.947 8.070 7.857 7.874 21,172 +0.02(+0.21%)
Nov 06, 2015 7.955 7.964 7.833 7.857 232,971 -0.10(-1.23%)
Nov 05, 2015 7.751 8.078 7.751 7.955 196,329 +0.25(+3.28%)
Nov 04, 2015 7.629 7.792 7.556 7.702 25,310 +0.09(+1.20%)
Nov 03, 2015 7.582 7.611 7.556 7.611 1,288 -0.01(-0.18%)
Nov 02, 2015 7.629 7.670 7.581 7.625 4,377 -0.00(-0.05%)
Oct 30, 2015 7.531 7.690 7.531 7.629 14,509 +0.01(+0.11%)
Oct 29, 2015 7.588 7.621 7.507 7.621 17,502 +0.02(+0.32%)
Oct 28, 2015 7.596 7.605 7.539 7.596 15,324 +0.00(+0.00%)
Oct 27, 2015 7.588 7.629 7.572 7.596 13,561 +0.01(+0.11%)
Oct 26, 2015 7.588 7.596 7.449 7.588 10,942 +0.07(+0.98%)
Oct 23, 2015 7.588 7.588 7.474 7.515 12,427 -0.11(-1.39%)
Oct 22, 2015 7.605 7.727 7.449 7.621 12,668 -0.05(-0.64%)
Oct 21, 2015 7.327 7.711 7.327 7.670 3,615 +0.04(+0.53%)
Oct 20, 2015 7.572 7.686 7.319 7.629 9,084 +0.00(+0.00%)
Oct 19, 2015 7.449 7.686 7.449 7.629 3,897 +0.20(+2.75%)
Oct 16, 2015 7.466 7.466 7.421 7.425 1,838 -0.04(-0.55%)
Oct 15, 2015 7.343 7.466 7.262 7.466 16,920 +0.05(+0.66%)
Oct 14, 2015 7.425 7.425 7.293 7.417 8,547 -0.01(-0.11%)
Oct 13, 2015 7.376 7.507 7.376 7.425 18,828 -0.04(-0.55%)
Oct 12, 2015 7.613 7.613 7.449 7.466 5,078 -0.08(-1.08%)
Oct 09, 2015 7.515 7.547 7.475 7.547 7,721 +0.01(+0.11%)
Oct 08, 2015 7.466 7.735 7.425 7.539 13,958 +0.07(+0.98%)
Oct 07, 2015 7.425 7.564 7.379 7.466 40,791 +0.08(+1.11%)
Oct 06, 2015 7.384 7.425 7.323 7.384 13,115 -0.04(-0.55%)
Oct 05, 2015 7.425 7.466 7.384 7.425 22,760 -0.04(-0.55%)
Oct 02, 2015 7.229 7.466 7.229 7.466 53,776 +0.15(+2.01%)
Oct 01, 2015 7.311 7.384 7.246 7.319 15,572 -0.06(-0.77%)
Sep 30, 2015 7.490 7.507 7.116 7.376 7,108 +0.19(+2.61%)
Sep 29, 2015 7.140 7.376 7.139 7.188 9,142 +0.01(+0.11%)
Sep 28, 2015 7.188 7.425 7.139 7.180 15,848 -0.27(-3.61%)
Sep 25, 2015 7.588 7.588 7.335 7.449 9,278 -0.05(-0.65%)
Sep 24, 2015 7.425 7.507 7.269 7.498 75,715 +0.15(+2.05%)
Sep 23, 2015 7.303 7.376 7.303 7.348 8,612 -0.02(-0.28%)
Sep 22, 2015 7.303 7.392 7.303 7.368 5,984 +0.07(+0.89%)
Sep 21, 2015 7.311 7.376 7.262 7.303 11,538 +0.07(+0.90%)
Sep 18, 2015 7.237 7.368 7.205 7.237 14,089 -0.07(-1.00%)
Sep 17, 2015 7.384 7.507 7.303 7.311 9,421 -0.02(-0.27%)
Sep 16, 2015 7.270 7.376 7.262 7.330 3,627 -0.05(-0.73%)
Sep 15, 2015 7.148 7.384 7.148 7.384 3,307 +0.00(+0.00%)
Sep 14, 2015 7.327 7.556 7.180 7.384 5,663 +0.08(+1.12%)
Sep 11, 2015 7.376 7.376 7.278 7.303 15,575 +0.00(+0.00%)
Sep 10, 2015 7.156 7.384 7.156 7.303 15,400 -0.02(-0.22%)
Sep 09, 2015 7.400 7.400 7.303 7.319 2,995 -0.07(-0.88%)
Sep 08, 2015 7.343 7.401 7.254 7.384 5,203 +0.18(+2.49%)
Sep 04, 2015 7.335 7.205 7.205 7.205 6,373 +0.01(+0.11%)
Sep 03, 2015 7.245 7.466 7.197 7.197 13,749 +0.06(+0.80%)
Sep 02, 2015 7.187 7.376 7.139 7.139 19,306 -0.20(-2.67%)
Sep 01, 2015 7.398 7.498 7.303 7.335 4,245 -0.20(-2.71%)
Aug 31, 2015 7.384 7.539 7.343 7.539 16,554 +0.23(+3.12%)
Aug 28, 2015 7.384 7.466 7.099 7.311 21,667 -0.07(-0.99%)
Aug 27, 2015 7.409 7.409 7.303 7.384 4,067 +0.00(+0.00%)
Aug 26, 2015 7.384 7.425 7.303 7.384 35,479 +0.05(+0.72%)
Aug 25, 2015 7.319 7.376 7.270 7.331 16,913 +0.15(+2.10%)
Aug 24, 2015 7.017 7.319 7.001 7.180 16,232 +0.02(+0.34%)
Aug 21, 2015 7.131 7.343 6.984 7.156 19,600 +0.10(+1.39%)
Aug 20, 2015 6.927 7.303 6.816 7.058 8,133 -0.09(-1.26%)
Aug 19, 2015 7.449 7.547 6.850 7.148 25,149 -0.32(-4.26%)
Aug 18, 2015 7.180 7.539 7.180 7.466 1,941 +0.11(+1.55%)
Aug 17, 2015 7.441 7.441 7.245 7.352 7,326 -0.20(-2.70%)
Aug 14, 2015 7.303 7.556 6.952 7.556 73,569 +0.29(+4.04%)
Aug 13, 2015 7.221 7.303 6.903 7.262 24,151 +0.16(+2.18%)
Aug 12, 2015 7.172 7.368 6.903 7.107 18,570 -0.15(-2.02%)
Aug 11, 2015 7.229 7.327 6.919 7.254 39,235 +0.14(+1.95%)
Aug 10, 2015 7.319 7.466 6.438 7.115 35,033 -0.29(-3.96%)
Aug 07, 2015 7.596 7.596 7.376 7.409 22,701 -0.29(-3.81%)
Aug 06, 2015 7.833 7.833 7.596 7.702 26,233 -0.13(-1.67%)
Aug 05, 2015 7.670 7.833 7.417 7.833 97,073 +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.