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

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
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 8.335 8.607 7.792 8.007 317,022 -0.46(-5.42%)
Jul 30, 2020 8.298 8.616 8.082 8.466 331,070 -0.01(-0.11%)
Jul 29, 2020 8.148 8.869 8.148 8.476 341,932 +0.42(+5.23%)
Jul 28, 2020 7.689 8.298 7.577 8.054 251,599 +0.22(+2.75%)
Jul 27, 2020 8.195 8.438 7.511 7.839 369,486 -0.38(-4.67%)
Jul 24, 2020 8.298 8.354 8.026 8.223 123,968 -0.08(-1.01%)
Jul 23, 2020 8.410 8.457 8.054 8.307 228,512 -0.21(-2.42%)
Jul 22, 2020 8.588 8.761 8.391 8.513 258,201 -0.22(-2.57%)
Jul 21, 2020 8.391 9.103 8.335 8.738 554,677 +0.54(+6.63%)
Jul 20, 2020 8.494 8.644 8.054 8.195 282,451 -0.40(-4.68%)
Jul 17, 2020 8.616 8.789 8.429 8.597 447,290 -0.06(-0.65%)
Jul 16, 2020 8.644 8.691 8.419 8.654 232,660 -0.15(-1.70%)
Jul 15, 2020 8.298 8.878 8.157 8.803 439,925 +0.97(+12.44%)
Jul 14, 2020 7.876 8.157 7.689 7.829 497,354 -0.08(-1.06%)
Jul 13, 2020 8.063 8.438 7.773 7.914 485,643 +0.03(+0.36%)
Jul 10, 2020 7.277 7.904 7.277 7.886 471,209 +0.28(+3.69%)
Jul 09, 2020 7.783 7.839 7.352 7.605 450,669 -0.20(-2.52%)
Jul 08, 2020 7.670 7.951 7.417 7.801 333,853 +0.10(+1.34%)
Jul 07, 2020 8.185 8.185 7.689 7.698 462,673 -0.65(-7.74%)
Jul 06, 2020 8.757 8.803 7.783 8.344 522,445 -0.21(-2.41%)
Jul 02, 2020 8.944 9.197 8.485 8.550 414,830 -0.09(-1.08%)
Jul 01, 2020 8.373 9.112 8.373 8.644 479,121 +0.29(+3.48%)
Jun 30, 2020 8.232 8.494 7.951 8.354 421,918 +0.07(+0.79%)
Jun 29, 2020 7.726 8.532 7.567 8.288 435,298 +0.66(+8.72%)
Jun 26, 2020 8.148 8.288 7.277 7.623 775,204 -0.49(-6.00%)
Jun 25, 2020 8.513 8.785 7.811 8.110 521,426 -0.74(-8.36%)
Jun 24, 2020 9.599 9.824 8.663 8.850 545,675 -1.08(-10.85%)
Jun 23, 2020 9.805 9.965 9.328 9.927 396,544 +0.32(+3.31%)
Jun 22, 2020 9.112 9.740 8.850 9.609 847,240 +0.41(+4.48%)
Jun 19, 2020 9.993 10.08 9.159 9.197 631,161 -0.40(-4.20%)
Jun 18, 2020 9.880 10.26 9.506 9.599 258,494 -0.47(-4.65%)
Jun 17, 2020 10.48 10.49 9.908 10.07 381,012 -0.41(-3.93%)
Jun 16, 2020 11.24 11.30 10.40 10.48 401,684 -0.06(-0.53%)
Jun 15, 2020 9.450 10.73 9.131 10.54 597,305 +0.16(+1.53%)
Jun 12, 2020 11.10 11.34 10.21 10.38 515,628 +0.53(+5.42%)
Jun 11, 2020 9.843 11.35 9.618 9.843 878,762 -2.20(-18.27%)
Jun 10, 2020 12.69 12.72 11.36 12.04 472,537 -0.69(-5.44%)
Jun 09, 2020 13.17 13.38 12.57 12.74 377,787 -1.11(-8.05%)
Jun 08, 2020 13.58 14.16 13.34 13.85 526,926 +0.85(+6.56%)
Jun 05, 2020 13.11 13.79 12.76 13.00 809,480 +0.47(+3.74%)
Jun 04, 2020 12.63 13.05 12.35 12.53 491,411 -0.12(-0.96%)
Jun 03, 2020 11.83 12.80 11.49 12.65 690,974 +0.90(+7.65%)
Jun 02, 2020 12.31 12.56 11.54 11.75 357,981 -0.25(-2.11%)
Jun 01, 2020 11.42 12.17 11.35 12.01 440,568 +0.59(+5.13%)
May 29, 2020 11.07 11.61 10.86 11.42 710,390 +0.10(+0.87%)
May 28, 2020 11.58 11.99 10.95 11.32 558,196 -0.01(-0.08%)
May 27, 2020 11.23 11.47 10.33 11.33 561,794 +0.61(+5.68%)
May 26, 2020 11.34 11.69 10.61 10.72 667,593 +0.05(+0.44%)
May 22, 2020 10.14 10.96 9.731 10.68 535,275 +0.53(+5.26%)
May 21, 2020 10.30 10.77 9.974 10.14 870,949 +0.04(+0.37%)
May 20, 2020 8.794 10.19 8.794 10.11 748,762 +1.60(+18.83%)
May 19, 2020 8.494 9.122 8.101 8.504 307,901 +0.01(+0.11%)
May 18, 2020 8.391 8.532 8.054 8.494 488,833 +0.79(+10.21%)
May 15, 2020 7.099 8.092 7.012 7.708 486,371 +0.57(+8.01%)
May 14, 2020 7.108 7.464 6.659 7.136 433,752 +0.14(+2.01%)
May 13, 2020 7.473 7.548 6.696 6.996 390,860 -0.49(-6.57%)
May 12, 2020 7.848 8.129 7.483 7.488 427,649 -0.28(-3.56%)
May 11, 2020 8.063 8.204 7.530 7.764 450,005 -0.47(-5.69%)
May 08, 2020 7.492 8.616 7.267 8.232 666,398 +0.87(+11.83%)
May 07, 2020 7.090 7.605 6.930 7.361 586,223 +0.49(+7.08%)
May 06, 2020 7.445 7.464 6.837 6.874 252,267 -0.54(-7.32%)
May 05, 2020 7.577 7.717 7.024 7.417 444,546 +0.20(+2.72%)
May 04, 2020 7.783 8.419 6.949 7.221 786,126 -1.05(-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.