Skip to main content

Golden Entmt (NQ: GDEN )

29.99 +0.27 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 30.39 30.73 29.89 29.99 363,868 +0.27(+0.91%)
Jun 11, 2024 29.51 30.19 29.48 29.72 255,354 -0.05(-0.17%)
Jun 10, 2024 29.59 29.82 28.98 29.77 378,887 -0.07(-0.23%)
Jun 07, 2024 29.78 30.08 29.46 29.84 383,426 -0.17(-0.57%)
Jun 06, 2024 30.16 30.30 29.70 30.01 198,806 -0.26(-0.86%)
Jun 05, 2024 29.96 30.30 29.65 30.27 391,972 +0.29(+0.97%)
Jun 04, 2024 30.12 30.30 29.69 29.98 352,498 -0.21(-0.70%)
Jun 03, 2024 30.36 30.47 29.45 30.19 377,794 -0.08(-0.26%)
May 31, 2024 29.29 30.44 28.83 30.27 586,844 +1.03(+3.52%)
May 30, 2024 28.93 29.36 28.71 29.24 479,988 +0.54(+1.88%)
May 29, 2024 28.96 29.06 28.53 28.70 476,572 -0.52(-1.78%)
May 28, 2024 28.84 29.85 28.75 29.22 679,232 +0.51(+1.78%)
May 24, 2024 28.65 28.97 28.36 28.71 282,208 +0.30(+1.06%)
May 23, 2024 28.89 29.09 28.20 28.41 498,440 -0.34(-1.18%)
May 22, 2024 29.75 29.78 28.62 28.75 290,387 -1.07(-3.59%)
May 21, 2024 29.82 30.07 29.65 29.82 248,984 -0.08(-0.27%)
May 20, 2024 31.45 31.60 29.88 29.90 354,991 -1.43(-4.56%)
May 17, 2024 31.32 31.55 31.01 31.33 339,836 +0.20(+0.64%)
May 16, 2024 31.39 31.56 30.89 31.13 339,129 -0.12(-0.38%)
May 15, 2024 31.84 31.84 31.16 31.25 227,245 -0.25(-0.79%)
May 14, 2024 31.85 32.37 31.49 31.50 444,645 -0.05(-0.16%)
May 13, 2024 32.12 32.37 31.41 31.55 438,629 -0.20(-0.65%)
May 10, 2024 32.55 32.73 31.72 31.75 245,621 -0.70(-2.14%)
May 09, 2024 31.11 33.05 30.71 32.45 732,917 +1.80(+5.87%)
May 08, 2024 30.73 30.82 30.35 30.65 360,830 -0.18(-0.58%)
May 07, 2024 31.18 31.35 30.82 30.83 212,573 -0.50(-1.60%)
May 06, 2024 31.24 31.47 31.08 31.33 153,056 +0.29(+0.93%)
May 03, 2024 31.94 32.07 31.04 31.04 143,902 -0.35(-1.12%)
May 02, 2024 31.52 31.71 31.31 31.39 168,758 +0.13(+0.42%)
May 01, 2024 32.00 32.25 31.26 31.26 244,410 -0.79(-2.46%)
Apr 30, 2024 32.38 32.41 31.91 32.05 115,039 -0.69(-2.11%)
Apr 29, 2024 32.58 33.37 32.58 32.74 121,830 +0.33(+1.02%)
Apr 26, 2024 33.53 33.53 32.36 32.41 198,801 -0.81(-2.44%)
Apr 25, 2024 34.17 34.17 32.93 33.22 628,078 -1.28(-3.71%)
Apr 24, 2024 34.57 35.06 34.26 34.50 412,621 -0.36(-1.03%)
Apr 23, 2024 34.60 35.23 34.60 34.86 131,715 +0.19(+0.55%)
Apr 22, 2024 34.26 34.76 33.70 34.67 78,411 +0.70(+2.06%)
Apr 19, 2024 33.15 34.09 33.15 33.97 147,607 +0.54(+1.62%)
Apr 18, 2024 33.49 33.77 33.21 33.43 121,405 -0.06(-0.18%)
Apr 17, 2024 34.37 34.58 33.49 33.49 108,970 -0.55(-1.62%)
Apr 16, 2024 33.98 34.27 33.66 34.04 103,397 -0.20(-0.58%)
Apr 15, 2024 34.20 34.50 34.01 34.24 124,496 -0.01(-0.03%)
Apr 12, 2024 35.57 35.57 34.03 34.25 102,725 -1.41(-3.95%)
Apr 11, 2024 35.49 35.80 35.12 35.66 86,648 +0.41(+1.16%)
Apr 10, 2024 35.31 35.46 34.70 35.25 117,416 -0.84(-2.33%)
Apr 09, 2024 35.57 36.40 35.38 36.09 123,869 +0.73(+2.06%)
Apr 08, 2024 35.63 35.95 35.29 35.36 148,623 -0.39(-1.09%)
Apr 05, 2024 36.09 36.20 35.51 35.75 230,938 -0.30(-0.83%)
Apr 04, 2024 36.38 36.70 35.87 36.05 197,495 +0.05(+0.14%)
Apr 03, 2024 35.55 36.09 35.55 36.00 130,653 +0.07(+0.19%)
Apr 02, 2024 36.27 36.27 35.38 35.93 194,914 -0.58(-1.59%)
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.