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

Golden Entmt (NQ: GDEN )

31.33 +0.20 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 29, 2016 8.459 8.607 8.401 8.516 41,183 +0.11(+1.27%)
Feb 26, 2016 8.228 8.434 8.220 8.409 24,520 +0.18(+2.20%)
Feb 25, 2016 8.228 8.228 8.130 8.228 83,465 +0.01(+0.10%)
Feb 24, 2016 8.138 8.253 8.113 8.220 24,196 +0.06(+0.71%)
Feb 23, 2016 8.245 8.261 8.105 8.163 13,684 -0.11(-1.29%)
Feb 22, 2016 8.163 8.270 8.113 8.270 8,193 +0.04(+0.50%)
Feb 19, 2016 8.220 8.270 8.006 8.228 25,770 +0.02(+0.30%)
Feb 18, 2016 8.261 8.270 8.204 8.204 3,587 -0.07(-0.80%)
Feb 17, 2016 8.270 8.311 8.180 8.270 20,634 +0.00(+0.00%)
Feb 16, 2016 8.327 8.327 8.208 8.270 24,358 -0.02(-0.30%)
Feb 12, 2016 8.146 8.294 8.294 8.294 12,152 +0.08(+1.00%)
Feb 11, 2016 7.998 8.228 7.817 8.212 14,888 +0.14(+1.73%)
Feb 10, 2016 8.047 8.270 8.047 8.072 4,886 -0.03(-0.41%)
Feb 09, 2016 8.138 8.241 7.965 8.105 14,963 -0.03(-0.40%)
Feb 08, 2016 8.113 8.245 7.992 8.138 16,321 -0.10(-1.20%)
Feb 05, 2016 8.229 8.286 8.212 8.237 15,412 -0.05(-0.60%)
Feb 04, 2016 8.335 8.352 8.237 8.286 11,067 +0.07(+0.80%)
Feb 03, 2016 8.253 8.290 8.187 8.220 10,718 +0.04(+0.50%)
Feb 02, 2016 8.237 8.245 7.916 8.179 22,768 -0.05(-0.60%)
Feb 01, 2016 8.154 8.270 8.138 8.228 20,772 +0.02(+0.30%)
Jan 29, 2016 8.228 8.327 8.204 8.204 27,056 -0.01(-0.10%)
Jan 28, 2016 8.163 8.344 7.832 8.212 18,489 -0.02(-0.20%)
Jan 27, 2016 8.015 8.228 7.867 8.228 14,233 +0.07(+0.81%)
Jan 26, 2016 8.084 8.228 8.084 8.163 16,333 +0.03(+0.40%)
Jan 25, 2016 8.171 8.220 8.105 8.130 11,303 -0.05(-0.60%)
Jan 22, 2016 8.228 8.228 8.105 8.179 6,289 +0.05(+0.61%)
Jan 21, 2016 8.270 8.311 8.130 8.130 8,181 -0.15(-1.79%)
Jan 20, 2016 8.089 8.286 8.089 8.278 30,035 +0.03(+0.40%)
Jan 19, 2016 8.245 8.311 8.228 8.245 11,635 -0.02(-0.20%)
Jan 15, 2016 8.163 8.261 8.261 8.261 21,389 +0.01(+0.10%)
Jan 14, 2016 8.171 8.344 7.990 8.253 18,733 +0.07(+0.91%)
Jan 13, 2016 8.064 8.335 8.064 8.179 34,846 -0.13(-1.58%)
Jan 12, 2016 7.998 8.385 7.998 8.311 37,264 +0.07(+0.80%)
Jan 11, 2016 8.412 8.412 8.228 8.245 15,922 +0.00(+0.00%)
Jan 08, 2016 8.311 8.335 8.221 8.245 10,297 +0.00(+0.00%)
Jan 07, 2016 8.237 8.302 8.179 8.245 30,229 -0.07(-0.79%)
Jan 06, 2016 8.305 8.319 8.245 8.311 6,249 -0.07(-0.79%)
Jan 05, 2016 8.274 8.385 8.245 8.377 12,837 +0.12(+1.39%)
Jan 04, 2016 8.311 8.623 8.261 8.261 14,863 -0.16(-1.86%)
Dec 31, 2015 8.385 8.418 8.418 8.418 5,954 +0.07(+0.89%)
Dec 30, 2015 8.418 8.434 8.344 8.344 6,878 -0.02(-0.30%)
Dec 29, 2015 8.360 8.607 8.352 8.368 27,481 +0.07(+0.79%)
Dec 28, 2015 8.146 8.541 8.146 8.303 41,953 +0.20(+2.44%)
Dec 24, 2015 8.105 8.105 8.105 8.105 10,573 +0.02(+0.31%)
Dec 23, 2015 7.916 8.133 7.916 8.080 15,035 +0.07(+0.93%)
Dec 22, 2015 7.957 8.015 7.759 8.006 15,430 +0.12(+1.46%)
Dec 21, 2015 8.023 8.212 7.743 7.891 30,298 -0.30(-3.62%)
Dec 18, 2015 7.965 8.220 7.917 8.187 41,877 +0.27(+3.43%)
Dec 17, 2015 8.039 8.187 7.784 7.916 21,923 -0.22(-2.73%)
Dec 16, 2015 8.253 8.451 7.982 8.138 51,174 -0.10(-1.20%)
Dec 15, 2015 8.434 8.492 8.237 8.237 22,402 -0.19(-2.25%)
Dec 14, 2015 8.434 8.475 8.179 8.426 10,531 -0.01(-0.10%)
Dec 11, 2015 8.450 8.828 8.158 8.434 18,721 -0.21(-2.47%)
Dec 10, 2015 8.837 9.002 8.591 8.648 30,910 -0.05(-0.57%)
Dec 09, 2015 8.780 8.887 8.681 8.697 11,062 -0.02(-0.28%)
Dec 08, 2015 8.681 8.870 8.681 8.722 20,088 +0.07(+0.76%)
Dec 07, 2015 8.821 8.887 8.623 8.656 15,261 -0.12(-1.31%)
Dec 04, 2015 8.796 8.846 8.769 8.772 29,346 +0.02(+0.19%)
Dec 03, 2015 8.665 8.755 8.665 8.755 8,054 +0.03(+0.38%)
Dec 02, 2015 8.697 8.722 8.681 8.722 8,556 +0.00(+0.00%)
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.