Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	10.63	10.96	10.54	10.95	144,174	+0.34(+3.18%)
Jun 29, 2016	10.66	10.86	10.37	10.61	92,802	-0.09(-0.87%)
Jun 28, 2016	10.16	10.93	10.16	10.70	240,853	-0.13(-1.21%)
Jun 27, 2016	10.85	10.93	10.70	10.84	143,185	+0.06(+0.53%)
Jun 24, 2016	10.64	10.97	10.55	10.78	1,376,364	-0.05(-0.45%)
Jun 23, 2016	10.79	10.93	10.70	10.83	188,352	+0.03(+0.30%)
Jun 22, 2016	10.77	10.83	10.65	10.79	93,052	+0.01(+0.08%)
Jun 21, 2016	10.69	10.85	10.45	10.79	195,837	+0.07(+0.69%)
Jun 20, 2016	10.30	10.80	10.17	10.71	133,701	+0.70(+7.01%)
Jun 17, 2016	10.10	10.17	9.963	10.01	117,989	-0.16(-1.60%)
Jun 16, 2016	10.20	10.21	9.837	10.17	81,293	-0.20(-1.97%)
Jun 15, 2016	10.39	10.57	10.35	10.38	22,793	-0.03(-0.31%)
Jun 14, 2016	10.57	10.76	10.31	10.41	51,691	-0.10(-0.93%)
Jun 13, 2016	10.91	11.01	10.33	10.51	128,289	-0.33(-3.09%)
Jun 10, 2016	10.61	10.90	10.61	10.84	83,529	+0.17(+1.61%)
Jun 09, 2016	10.71	10.71	10.62	10.67	24,997	-0.02(-0.15%)
Jun 08, 2016	10.68	10.73	10.67	10.69	29,568	+0.02(+0.15%)
Jun 07, 2016	10.69	10.77	10.62	10.67	71,037	-0.05(-0.46%)
Jun 06, 2016	10.71	10.73	10.54	10.72	136,751	+0.03(+0.30%)
Jun 03, 2016	10.56	10.71	10.53	10.69	255,657	+0.18(+1.71%)
Jun 02, 2016	10.31	10.57	10.22	10.51	93,344	+0.29(+2.88%)
Jun 01, 2016	10.07	10.24	10.02	10.22	56,239	+0.21(+2.12%)
May 31, 2016	10.20	10.60	9.995	10.00	24,401	-0.13(-1.29%)
May 27, 2016	9.979	10.13	10.13	10.13	38,238	+0.13(+1.30%)
May 26, 2016	9.971	10.08	9.816	10.00	16,666	+0.11(+1.16%)
May 25, 2016	9.914	10.01	9.840	9.889	25,362	-0.07(-0.74%)
May 24, 2016	9.873	9.963	9.822	9.963	13,901	+0.11(+1.08%)
May 23, 2016	9.726	10.02	9.726	9.857	47,905	-0.01(-0.08%)
May 20, 2016	9.816	9.954	9.583	9.865	33,827	+0.02(+0.17%)
May 19, 2016	9.832	9.914	9.575	9.848	28,019	+0.06(+0.58%)
May 18, 2016	10.01	10.01	9.546	9.791	81,153	-0.25(-2.52%)
May 17, 2016	10.22	10.31	9.971	10.04	15,419	-0.24(-2.30%)
May 16, 2016	10.46	10.46	10.05	10.28	47,017	+0.18(+1.78%)
May 13, 2016	10.22	10.24	9.803	10.10	55,541	-0.07(-0.64%)
May 12, 2016	10.33	10.39	10.10	10.17	36,523	-0.14(-1.35%)
May 11, 2016	10.39	10.49	10.25	10.31	45,258	-0.14(-1.33%)
May 10, 2016	10.36	10.58	10.36	10.44	83,551	+0.11(+1.11%)
May 09, 2016	10.10	10.43	10.02	10.33	103,248	+0.29(+2.93%)
May 06, 2016	9.954	10.32	9.759	10.04	121,324	-0.31(-3.00%)
May 05, 2016	10.20	10.35	10.16	10.35	119,206	+0.15(+1.44%)
May 04, 2016	10.04	10.21	10.03	10.20	188,378	+0.16(+1.63%)
May 03, 2016	9.748	10.04	9.669	10.04	90,741	+0.29(+3.02%)
May 02, 2016	9.816	9.914	9.710	9.742	31,364	-0.13(-1.32%)
Apr 29, 2016	9.701	9.873	9.489	9.873	55,907	+0.18(+1.85%)
Apr 28, 2016	9.759	9.873	9.595	9.693	50,262	-0.07(-0.75%)
Apr 27, 2016	9.865	9.865	9.644	9.767	73,236	-0.07(-0.66%)
Apr 26, 2016	9.759	9.889	9.759	9.832	45,034	+0.05(+0.50%)
Apr 25, 2016	9.685	9.873	9.661	9.783	74,210	+0.14(+1.44%)
Apr 22, 2016	9.710	9.710	9.628	9.644	34,108	-0.02(-0.17%)
Apr 21, 2016	9.489	9.685	9.489	9.661	93,881	+0.02(+0.25%)
Apr 20, 2016	9.383	9.636	9.327	9.636	254,668	+0.27(+2.87%)
Apr 19, 2016	8.967	9.375	8.894	9.367	265,896	+0.41(+4.55%)
Apr 18, 2016	8.796	8.975	8.755	8.959	221,382	+0.19(+2.14%)
Apr 15, 2016	8.673	8.812	8.657	8.771	52,813	+0.08(+0.94%)
Apr 14, 2016	8.796	8.828	8.608	8.690	52,640	-0.01(-0.09%)
Apr 13, 2016	8.788	8.845	8.510	8.698	89,725	+0.09(+1.04%)
Apr 12, 2016	8.755	8.755	8.494	8.608	43,822	-0.05(-0.57%)
Apr 11, 2016	8.714	8.877	8.600	8.657	28,324	-0.02(-0.28%)
Apr 08, 2016	8.755	8.886	8.682	8.682	37,162	-0.01(-0.09%)
Apr 07, 2016	8.690	8.828	8.673	8.690	50,078	+0.03(+0.38%)
Apr 06, 2016	8.649	8.804	8.567	8.657	65,334	+0.08(+0.95%)
Apr 05, 2016	8.608	8.771	8.559	8.575	42,340	-0.06(-0.66%)
Apr 04, 2016	8.853	8.888	8.624	8.633	62,133	-0.15(-1.67%)
Apr 01, 2016	8.845	8.894	8.779	8.779	37,887	-0.07(-0.74%)
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.

Golden Entmt (NQ: GDEN )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Golden Entmt (NQ: GDEN )

Historical Prices

Sections

Services

The Daily Press