Golden Enterprises (NQ: GLDC)
4.610 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2014 4.550 4.610 4.550 4.610 4,801 +0.02(+0.44%)
Sep 26, 2014 4.470 4.590 4.470 4.590 4,290 +0.04(+0.88%)
Sep 25, 2014 4.700 4.700 4.460 4.550 3,368 -0.14(-2.99%)
Sep 24, 2014 4.610 4.690 4.550 4.690 17,283 +0.09(+2.07%)
Sep 23, 2014 4.690 4.700 4.570 4.595 9,803 -0.19(-3.87%)
Sep 22, 2014 4.800 4.820 4.680 4.780 7,273 -0.04(-0.83%)
Sep 19, 2014 4.710 4.820 4.610 4.820 935 +0.00(+0.00%)
Sep 18, 2014 4.700 4.840 4.560 4.820 11,576 +0.10(+2.12%)
Sep 17, 2014 4.570 4.720 4.561 4.720 2,301 +0.04(+0.85%)
Sep 16, 2014 4.550 4.730 4.550 4.680 10,766 +0.05(+1.08%)
Sep 15, 2014 4.550 4.630 4.550 4.630 20,509 -0.04(-0.91%)
Sep 12, 2014 4.730 4.550 4.672 45,913 +0.12(+2.69%)
Sep 11, 2014 4.628 4.750 4.510 4.550 22,157 -0.20(-4.21%)
Sep 10, 2014 4.550 4.750 4.550 4.750 4,826 +0.03(+0.64%)
Sep 09, 2014 4.730 4.730 4.670 4.720 423 +0.17(+3.74%)
Sep 08, 2014 4.550 4.680 4.510 4.550 84,132 +0.00(+0.00%)
Sep 05, 2014 4.550 4.580 4.540 4.550 58,496 +0.00(+0.00%)
Sep 04, 2014 4.450 4.690 4.450 4.550 6,861 -0.05(-1.09%)
Sep 03, 2014 4.510 4.610 4.510 4.600 10,700 -0.25(-5.15%)
Sep 02, 2014 4.650 4.850 4.640 4.850 6,092 +0.20(+4.30%)
Aug 29, 2014 4.650 4.650 4.650 0 +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%)
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