GOLDEN ENTR (NQ: GLDC)
5.480 USD  -0.290 (-5.03%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 05, 2016 5.555 5.720 5.450 5.480 1,940 -0.29(-5.03%)
May 04, 2016 5.810 5.810 5.430 5.770 6,109 +0.05(+0.87%)
May 03, 2016 5.600 5.760 5.528 5.720 1,171 +0.19(+3.44%)
May 02, 2016 5.520 5.710 5.510 5.530 2,877 -0.09(-1.60%)
Apr 29, 2016 5.670 5.720 5.470 5.620 3,448 +0.02(+0.36%)
Apr 28, 2016 5.660 5.720 5.480 5.600 21,150 +0.01(+0.18%)
Apr 27, 2016 5.450 5.620 5.450 5.590 1,895 +0.18(+3.33%)
Apr 26, 2016 5.770 5.770 5.420 5.410 9,487 -0.05(-0.92%)
Apr 25, 2016 5.730 5.730 5.360 5.460 14,822 -0.34(-5.86%)
Apr 22, 2016 5.640 5.820 5.510 5.800 6,817 +0.20(+3.57%)
Apr 21, 2016 5.649 5.649 5.500 5.600 13,583 +0.01(+0.18%)
Apr 20, 2016 5.600 5.790 5.590 5.590 25,276 +0.03(+0.54%)
Apr 19, 2016 5.640 5.820 5.560 5.560 34,473 -0.08(-1.42%)
Apr 18, 2016 5.680 5.810 5.510 5.640 18,325 -0.01(-0.18%)
Apr 15, 2016 5.500 5.750 5.500 5.650 1,772 +0.15(+2.73%)
Apr 14, 2016 5.590 5.590 5.500 5.500 5,535 -0.08(-1.43%)
Apr 13, 2016 5.570 5.600 5.500 5.580 10,367 +0.17(+3.14%)
Apr 12, 2016 5.310 5.590 5.310 5.410 4,367 -0.04(-0.73%)
Apr 11, 2016 5.600 5.600 5.020 5.450 6,793 +0.27(+5.21%)
Apr 08, 2016 5.300 5.380 5.180 5.180 9,234 -0.02(-0.38%)
Apr 07, 2016 5.370 5.600 5.200 5.200 19,146 -0.17(-3.17%)
Apr 06, 2016 5.500 5.510 5.350 5.370 9,772 -0.15(-2.72%)
Apr 05, 2016 5.820 5.820 5.380 5.520 9,267 -0.09(-1.60%)
Apr 04, 2016 5.300 5.831 5.300 5.610 28,824 +0.31(+5.85%)
Apr 01, 2016 5.050 5.500 5.050 5.300 15,558 +0.25(+4.95%)
Mar 31, 2016 4.800 5.150 4.800 5.050 23,419 +0.26(+5.43%)
Mar 30, 2016 4.800 4.800 4.591 4.790 3,635 +0.00(+0.00%)
Mar 29, 2016 4.800 4.800 4.643 4.790 14,199 +0.07(+1.48%)
Mar 28, 2016 4.600 4.759 4.540 4.720 8,413 +0.19(+4.21%)
Mar 24, 2016 4.529 4.529 4.529 0 -0.02(-0.46%)
Mar 23, 2016 4.540 4.620 4.460 4.550 2,985 +0.02(+0.46%)
Mar 22, 2016 4.500 4.529 4.458 4.529 1,921 +0.04(+0.87%)
Mar 21, 2016 4.499 4.500 4.420 4.490 6,228 +0.07(+1.58%)
Mar 18, 2016 4.530 4.571 4.420 4.420 17,072 -0.05(-1.12%)
Mar 17, 2016 4.510 4.547 4.460 4.470 7,218 -0.06(-1.32%)
Mar 16, 2016 4.500 4.530 4.500 4.530 2,618 +0.03(+0.66%)
Mar 15, 2016 4.630 4.630 4.500 4.500 10,406 -0.06(-1.27%)
Mar 14, 2016 4.603 4.620 4.550 4.558 3,755 -0.06(-1.34%)
Mar 11, 2016 4.619 4.620 4.558 4.620 7,143 -0.01(-0.21%)
Mar 10, 2016 4.520 4.630 4.520 4.630 967 +0.01(+0.21%)
Mar 09, 2016 4.630 4.630 4.535 4.620 2,856 +0.00(+0.00%)
Mar 08, 2016 4.590 4.620 4.400 4.620 16,960 +0.03(+0.65%)
Mar 07, 2016 4.630 4.670 4.500 4.590 11,722 -0.05(-1.08%)
Mar 04, 2016 4.666 4.730 4.640 4.640 811 +0.00(+0.00%)
Mar 03, 2016 4.720 4.740 4.640 4.640 1,069 -0.09(-1.90%)
Mar 02, 2016 4.729 4.730 4.670 4.730 2,139 +0.06(+1.28%)
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