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

Golden Entmt (NQ: GDEN )

30.10 -0.29 (-0.95%)
Streaming Delayed Price Updated: 10:02 AM EDT, Jun 18, 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 (%)
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.