Golden Enterprises (NQ: GLDC)
4.387 USD  +0.087 (+2.03%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 4.840 4.840 4.570 4.570 442 +0.12(+2.70%)
May 30, 2014 4.470 4.859 4.450 4.450 12,911 +0.01(+0.23%)
May 29, 2014 4.440 4.440 4.330 4.440 1,459 -0.00(-0.07%)
May 28, 2014 4.443 4.443 4.443 4.443 405 +0.13(+3.08%)
May 27, 2014 4.300 4.339 4.300 4.310 1,363 +0.00(+0.00%)
May 23, 2014 4.310 4.310 4.310 0 -0.14(-3.23%)
May 22, 2014 4.454 4.454 4.454 4.454 518 +0.13(+3.13%)
May 21, 2014 4.400 4.410 4.310 4.319 1,830 -0.08(-1.84%)
May 20, 2014 4.400 4.409 4.310 4.400 1,087 +0.05(+1.13%)
May 19, 2014 4.351 4.351 4.351 4.351 202 +0.04(+0.95%)
May 15, 2014 4.310 4.310 4.310 4.310 0 -0.01(-0.23%)
May 13, 2014 4.320 4.320 4.320 0 -0.00(-0.00%)
May 12, 2014 4.320 4.320 4.320 4.320 131 -0.11(-2.48%)
May 08, 2014 4.430 4.430 4.430 0 -0.01(-0.23%)
May 07, 2014 4.364 4.440 4.364 4.440 303 -0.02(-0.45%)
May 06, 2014 4.470 4.490 4.460 4.460 750 +0.14(+3.24%)
May 05, 2014 4.300 4.320 4.300 4.320 643 -0.17(-3.78%)
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