Golden Enterprises (NQ: GLDC)
4.650 USD  +0.150 (+3.33%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 4.550 4.650 4.520 4.650 56,422 +0.15(+3.33%)
Aug 28, 2014 4.500 4.500 4.500 4.500 2,768 +0.06(+1.34%)
Aug 27, 2014 4.450 4.450 4.441 4.441 200 -0.11(-2.40%)
Aug 26, 2014 4.360 4.550 4.360 4.550 503 +0.19(+4.36%)
Aug 25, 2014 4.640 4.640 4.360 4.360 1,626 +0.01(+0.23%)
Aug 22, 2014 4.600 4.600 4.350 4.350 420 -0.07(-1.58%)
Aug 21, 2014 4.480 4.480 4.420 4.420 1,057 -0.08(-1.78%)
Aug 20, 2014 4.500 4.500 4.491 4.500 1,098 +0.00(+0.00%)
Aug 19, 2014 4.620 4.720 4.430 4.500 67,353 +0.12(+2.74%)
Aug 18, 2014 4.280 4.590 4.240 4.380 37,499 -0.02(-0.45%)
Aug 15, 2014 4.400 4.260 4.400 17,700 -0.04(-0.90%)
Aug 14, 2014 4.600 4.300 4.440 2,955 -0.16(-3.48%)
Aug 13, 2014 4.509 4.600 4.509 4.600 456 +0.10(+2.22%)
Aug 12, 2014 4.450 4.650 4.210 4.500 59,823 +0.09(+2.04%)
Aug 11, 2014 4.330 4.470 4.306 4.410 2,598 +0.15(+3.52%)
Aug 08, 2014 4.220 4.400 4.220 4.260 2,909 +0.00(+0.00%)
Aug 07, 2014 4.210 4.400 4.210 4.260 4,801 +0.04(+0.95%)
Aug 06, 2014 4.300 4.400 4.110 4.220 7,327 -0.02(-0.47%)
Aug 05, 2014 3.860 4.380 3.860 4.240 46,889 -0.07(-1.62%)
Aug 04, 2014 3.920 4.310 3.920 4.310 705 +0.20(+4.87%)
Aug 01, 2014 4.070 4.300 3.860 4.110 42,927 +0.04(+0.98%)
Jul 31, 2014 4.200 4.210 4.060 4.070 6,356 -0.31(-7.08%)
Jul 30, 2014 4.200 4.400 4.200 4.380 932 +0.14(+3.30%)
Jul 29, 2014 4.260 4.490 4.200 4.240 7,255 -0.04(-0.93%)
Jul 28, 2014 4.440 4.440 4.210 4.280 15,235 +0.08(+1.90%)
Jul 25, 2014 4.400 4.400 4.190 4.200 29,294 -0.19(-4.26%)
Jul 24, 2014 4.470 4.480 4.300 4.387 6,800 +0.09(+2.03%)
Jul 23, 2014 4.400 4.440 4.300 4.300 444,813 +0.07(+1.65%)
Jul 22, 2014 4.430 4.448 4.230 4.230 5,861 -0.03(-0.70%)
Jul 21, 2014 4.260 4.260 4.260 4.260 260 -0.01(-0.23%)
Jul 18, 2014 4.350 4.350 4.260 4.270 621 -0.16(-3.61%)
Jul 17, 2014 4.280 4.450 4.280 4.430 7,514 +0.17(+3.99%)
Jul 16, 2014 4.450 4.450 4.260 4.260 3,243 -0.10(-2.29%)
Jul 15, 2014 4.360 4.360 4.320 4.360 788 +0.01(+0.23%)
Jul 14, 2014 4.290 4.440 4.260 4.350 3,996 +0.13(+3.08%)
Jul 11, 2014 4.220 4.220 4.220 4.220 401 -0.14(-3.21%)
Jul 10, 2014 4.470 4.500 4.250 4.360 13,050 -0.06(-1.36%)
Jul 09, 2014 4.470 4.510 4.420 4.420 6,423 +0.00(+0.00%)
Jul 08, 2014 4.300 4.470 4.250 4.420 5,094 -0.05(-1.12%)
Jul 07, 2014 4.550 4.550 4.230 4.470 5,976 -0.03(-0.66%)
Jul 03, 2014 4.500 4.500 4.500 0 -0.03(-0.66%)
Jul 01, 2014 4.530 4.530 4.530 63 +0.23(+5.35%)
Jun 30, 2014 4.410 4.417 4.300 4.300 718 -0.10(-2.27%)
Jun 27, 2014 4.250 4.400 4.000 4.400 6,492 +0.05(+1.20%)
Jun 26, 2014 4.320 4.348 4.230 4.348 3,100 -0.04(-0.96%)
Jun 25, 2014 4.500 4.500 4.370 4.390 1,039 -0.01(-0.23%)
Jun 23, 2014 4.400 4.400 4.400 51 +0.01(+0.23%)
Jun 20, 2014 4.370 4.390 4.320 4.390 1,791 +0.07(+1.62%)
Jun 18, 2014 4.320 4.320 4.320 60 +0.00(+0.00%)
Jun 17, 2014 4.320 4.320 4.320 4.320 295 -0.00(-0.00%)
Jun 13, 2014 4.320 4.320 4.320 14 -0.09(-2.04%)
Jun 12, 2014 4.310 4.410 4.310 4.410 604 +0.10(+2.32%)
Jun 11, 2014 4.310 4.310 4.310 4.310 101 -0.00(-0.02%)
Jun 10, 2014 4.311 4.430 4.311 4.311 473 -0.01(-0.21%)
Jun 06, 2014 4.320 4.350 4.318 4.320 2,510 -0.03(-0.69%)
Jun 05, 2014 4.370 4.370 4.350 4.350 2,710 -0.02(-0.46%)
Jun 04, 2014 4.370 4.370 4.370 4.370 201 +0.05(+1.16%)
Jun 03, 2014 4.400 4.400 4.320 4.320 6,681 -0.25(-5.47%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here