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

Golden Entmt (NQ: GDEN )

29.42 -0.34 (-1.15%)
Streaming Delayed Price Updated: 10:38 AM 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 (%)
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%)
May 01, 2020 8.757 9.066 7.867 8.270 467,471 -0.57(-6.46%)
Apr 30, 2020 8.906 9.178 8.167 8.841 393,576 -0.28(-3.08%)
Apr 29, 2020 8.925 9.365 8.728 9.122 565,862 +0.81(+9.81%)
Apr 28, 2020 8.691 9.215 7.960 8.307 347,389 +0.20(+2.42%)
Apr 27, 2020 7.502 8.391 7.427 8.110 451,469 +0.72(+9.76%)
Apr 24, 2020 7.193 7.506 6.912 7.389 199,246 +0.38(+5.48%)
Apr 23, 2020 6.977 7.464 6.818 7.005 206,195 +0.19(+2.75%)
Apr 22, 2020 7.324 7.370 6.659 6.818 213,880 -0.25(-3.58%)
Apr 21, 2020 6.921 7.181 6.790 7.071 189,968 +0.04(+0.53%)
Apr 20, 2020 6.621 8.138 6.443 7.033 597,927 +0.15(+2.18%)
Apr 17, 2020 6.762 6.977 6.425 6.883 352,045 +0.59(+9.37%)
Apr 16, 2020 6.528 6.706 6.181 6.293 220,521 -0.22(-3.45%)
Apr 15, 2020 6.556 6.790 6.116 6.518 211,744 -0.40(-5.82%)
Apr 14, 2020 6.649 7.024 6.462 6.921 257,257 +0.68(+10.96%)
Apr 13, 2020 6.827 6.874 5.881 6.237 288,936 -0.37(-5.53%)
Apr 09, 2020 6.331 7.146 6.135 6.603 521,180 +0.70(+11.90%)
Apr 08, 2020 5.891 6.368 5.638 5.900 507,091 +0.26(+4.65%)
Apr 07, 2020 6.603 6.902 5.516 5.638 729,914 -0.21(-3.53%)
Apr 06, 2020 5.310 6.041 5.179 5.844 492,131 +0.92(+18.63%)
Apr 03, 2020 5.160 5.226 4.683 4.926 251,567 -0.14(-2.77%)
Apr 02, 2020 5.638 6.031 5.010 5.067 395,456 -0.55(-9.83%)
Apr 01, 2020 5.853 6.069 5.216 5.619 558,781 -0.57(-9.23%)
Mar 31, 2020 5.722 6.659 5.722 6.190 455,707 +0.50(+8.72%)
Mar 30, 2020 5.891 6.500 5.588 5.694 422,949 -0.52(-8.43%)
Mar 27, 2020 7.080 7.080 5.535 6.219 825,923 -1.36(-17.92%)
Mar 26, 2020 7.408 8.138 6.734 7.577 643,554 +0.33(+4.52%)
Mar 25, 2020 7.005 8.700 6.087 7.249 1,263,049 +1.18(+19.44%)
Mar 24, 2020 4.486 6.509 4.486 6.069 895,486 +2.07(+51.76%)
Mar 23, 2020 3.943 4.046 3.325 3.999 555,489 +0.46(+12.96%)
Mar 20, 2020 4.317 4.982 3.512 3.540 1,608,496 -0.57(-13.90%)
Mar 19, 2020 4.280 4.851 3.755 4.111 605,467 +0.05(+1.15%)
Mar 18, 2020 5.310 5.310 3.512 4.065 400,128 -1.32(-24.52%)
Mar 17, 2020 5.245 5.638 4.224 5.385 649,128 +0.47(+9.52%)
Mar 16, 2020 4.683 7.277 4.683 4.917 407,111 -3.38(-40.74%)
Mar 13, 2020 9.178 9.365 6.312 8.298 474,519 +0.91(+12.29%)
Mar 12, 2020 8.466 8.466 7.216 7.389 250,714 -1.80(-19.57%)
Mar 11, 2020 10.35 10.35 9.112 9.187 167,818 -1.46(-13.72%)
Mar 10, 2020 10.10 10.66 9.524 10.65 221,310 +0.83(+8.49%)
Mar 09, 2020 10.58 11.11 9.646 9.815 160,867 -1.68(-14.59%)
Mar 06, 2020 10.84 11.90 10.45 11.49 168,922 -0.03(-0.24%)
Mar 05, 2020 13.09 13.09 11.39 11.52 181,722 -1.90(-14.17%)
Mar 04, 2020 13.68 13.68 12.72 13.42 103,948 -0.06(-0.42%)
Mar 03, 2020 14.19 14.39 13.39 13.48 96,035 -0.81(-5.70%)
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.