Skip to main content

Golden Entmt (NQ: GDEN )

30.14 -0.25 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 30.30 30.60 29.80 30.14 431,460 -0.25(-0.82%)
Jun 17, 2024 29.29 30.46 29.17 30.39 293,403 +0.88(+2.98%)
Jun 14, 2024 29.33 29.76 28.74 29.51 260,189 +0.00(+0.00%)
Jun 13, 2024 29.57 29.71 29.34 29.51 306,370 -0.23(-0.77%)
Jun 12, 2024 30.13 30.47 29.64 29.74 366,950 +0.27(+0.91%)
Jun 11, 2024 29.26 29.94 29.23 29.47 257,517 -0.05(-0.17%)
Jun 10, 2024 29.34 29.57 28.74 29.52 382,096 -0.07(-0.23%)
Jun 07, 2024 29.53 29.83 29.21 29.59 386,674 -0.17(-0.57%)
Jun 06, 2024 29.91 30.05 29.45 29.76 200,490 -0.26(-0.86%)
Jun 05, 2024 29.71 30.05 29.40 30.02 395,292 +0.29(+0.97%)
Jun 04, 2024 29.87 30.05 29.44 29.73 355,484 -0.21(-0.70%)
Jun 03, 2024 30.11 30.21 29.20 29.94 380,994 -0.08(-0.26%)
May 31, 2024 29.04 30.18 28.59 30.02 591,815 +1.02(+3.52%)
May 30, 2024 28.69 29.11 28.47 28.99 484,054 +0.54(+1.88%)
May 29, 2024 28.72 28.82 28.29 28.46 480,609 -0.52(-1.78%)
May 28, 2024 28.60 29.60 28.51 28.97 684,986 +0.51(+1.78%)
May 24, 2024 28.41 28.73 28.12 28.47 284,598 +0.30(+1.06%)
May 23, 2024 28.65 28.85 27.96 28.17 502,662 -0.34(-1.18%)
May 22, 2024 29.50 29.53 28.38 28.51 292,847 -1.06(-3.59%)
May 21, 2024 29.57 29.82 29.40 29.57 251,093 -0.08(-0.27%)
May 20, 2024 31.19 31.33 29.63 29.65 357,998 -1.42(-4.56%)
May 17, 2024 31.06 31.29 30.75 31.07 342,715 +0.20(+0.64%)
May 16, 2024 31.13 31.29 30.63 30.87 342,002 -0.12(-0.38%)
May 15, 2024 31.57 31.57 30.90 30.99 229,170 -0.25(-0.79%)
May 14, 2024 31.58 32.10 31.23 31.24 448,411 -0.05(-0.16%)
May 13, 2024 31.85 32.10 31.15 31.29 442,344 -0.20(-0.65%)
May 10, 2024 32.28 32.45 31.45 31.49 247,701 -0.69(-2.14%)
May 09, 2024 30.85 32.77 30.45 32.18 739,126 +1.78(+5.87%)
May 08, 2024 30.47 30.57 30.09 30.39 363,881 -0.18(-0.58%)
May 07, 2024 30.92 31.09 30.56 30.57 214,373 -0.50(-1.60%)
May 06, 2024 30.98 31.21 30.82 31.07 154,352 +0.29(+0.93%)
May 03, 2024 31.67 31.80 30.78 30.78 145,121 -0.35(-1.12%)
May 02, 2024 31.26 31.44 31.05 31.13 170,187 +0.13(+0.42%)
May 01, 2024 31.73 31.98 31.00 31.00 246,480 -0.78(-2.47%)
Apr 30, 2024 32.11 32.14 31.64 31.78 116,013 -0.68(-2.11%)
Apr 29, 2024 32.31 33.09 32.31 32.47 122,862 +0.33(+1.02%)
Apr 26, 2024 33.25 33.25 32.09 32.14 200,485 -0.80(-2.44%)
Apr 25, 2024 33.88 33.88 32.65 32.94 633,398 -1.27(-3.71%)
Apr 24, 2024 34.28 34.77 33.97 34.21 416,116 -0.36(-1.03%)
Apr 23, 2024 34.31 34.93 34.31 34.57 132,830 +0.19(+0.55%)
Apr 22, 2024 33.97 34.47 33.42 34.38 79,075 +0.69(+2.06%)
Apr 19, 2024 32.87 33.80 32.87 33.68 148,857 +0.54(+1.62%)
Apr 18, 2024 33.21 33.49 32.93 33.15 122,433 -0.06(-0.18%)
Apr 17, 2024 34.08 34.29 33.21 33.21 109,893 -0.55(-1.62%)
Apr 16, 2024 33.69 33.98 33.37 33.75 104,272 -0.20(-0.58%)
Apr 15, 2024 33.91 34.21 33.72 33.95 125,550 -0.01(-0.03%)
Apr 12, 2024 35.27 35.27 33.74 33.96 103,595 -1.40(-3.95%)
Apr 11, 2024 35.19 35.50 34.82 35.36 87,382 +0.41(+1.16%)
Apr 10, 2024 35.01 35.16 34.41 34.95 118,410 -0.83(-2.33%)
Apr 09, 2024 35.27 36.09 35.08 35.79 124,918 +0.72(+2.06%)
Apr 08, 2024 35.33 35.64 34.99 35.06 149,882 -0.39(-1.09%)
Apr 05, 2024 35.79 35.89 35.21 35.45 232,894 -0.30(-0.83%)
Apr 04, 2024 36.07 36.39 35.57 35.75 199,168 +0.05(+0.14%)
Apr 03, 2024 35.25 35.78 35.25 35.70 131,759 +0.07(+0.19%)
Apr 02, 2024 35.97 35.97 35.08 35.63 196,565 -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.