Golden Enterprises (NQ: GLDC)
4.060 USD  +0.080 (+2.01%)
Streaming Delayed Price  /  Updated: 9:33 AM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2015 3.950 4.020 3.950 3.980 1,600 +0.05(+1.27%)
May 27, 2015 4.040 4.060 3.930 3.930 2,407 -0.03(-0.76%)
May 26, 2015 4.100 4.100 3.900 3.960 12,230 -0.13(-3.14%)
May 22, 2015 4.088 4.088 4.088 0 -0.01(-0.29%)
May 21, 2015 4.095 4.100 4.095 4.100 300 -0.01(-0.19%)
May 20, 2015 4.000 4.108 4.000 4.108 461 -0.00(-0.05%)
May 19, 2015 4.110 4.110 4.110 4.110 397 +0.00(+0.05%)
May 18, 2015 4.090 4.120 4.040 4.108 3,723 +0.12(+2.96%)
May 15, 2015 4.160 4.160 3.990 3.990 3,994 -0.20(-4.77%)
May 14, 2015 3.980 4.190 3.980 4.190 880 +0.22(+5.54%)
May 13, 2015 4.100 4.100 3.970 3.970 400 -0.00(-0.07%)
May 12, 2015 3.973 4.053 3.973 1,104 -0.08(-2.00%)
May 11, 2015 4.160 4.160 4.053 4.053 200 +0.05(+1.34%)
May 08, 2015 4.015 4.200 3.980 4.000 7,314 -0.16(-3.85%)
May 07, 2015 4.160 4.160 4.160 4.160 130 +0.29(+7.49%)
May 06, 2015 4.100 4.100 3.800 3.870 11,941 -0.09(-2.27%)
May 05, 2015 3.960 3.960 3.960 3.960 359 -0.11(-2.65%)
May 04, 2015 4.190 4.190 4.010 4.068 894 -0.12(-2.91%)
May 01, 2015 4.140 4.190 3.790 4.190 16,455 +0.23(+5.70%)
Apr 30, 2015 4.030 4.030 3.964 3.964 489 -0.13(-3.08%)
Apr 29, 2015 4.200 4.200 4.090 4.090 1,407 +0.10(+2.61%)
Apr 28, 2015 4.000 4.000 3.950 3.986 717 +0.04(+0.91%)
Apr 27, 2015 3.950 3.950 3.950 3.950 1,209 -0.08(-1.99%)
Apr 24, 2015 4.060 4.060 3.920 4.030 1,983 +0.11(+2.81%)
Apr 23, 2015 3.930 4.052 3.920 3.920 3,662 -0.02(-0.51%)
Apr 22, 2015 3.940 4.000 3.920 3.940 1,201 +0.00(+0.00%)
Apr 21, 2015 3.940 3.940 3.940 3.940 249 -0.05(-1.25%)
Apr 20, 2015 4.150 4.150 3.900 3.990 8,683 -0.01(-0.25%)
Apr 17, 2015 4.000 4.000 4.000 4.000 256 +0.00(+0.03%)
Apr 16, 2015 4.060 4.060 3.930 3.999 1,378 -0.01(-0.32%)
Apr 15, 2015 4.050 4.050 4.012 4.012 1,908 -0.04(-0.94%)
Apr 14, 2015 4.200 4.200 4.040 4.050 12,577 +0.20(+5.19%)
Apr 10, 2015 3.850 3.850 3.850 29 +0.05(+1.32%)
Apr 08, 2015 3.800 3.800 3.800 0 -0.01(-0.24%)
Apr 07, 2015 3.800 3.809 3.800 3.809 624 -0.13(-3.39%)
Apr 06, 2015 3.830 3.943 3.800 3.943 2,758 +0.10(+2.67%)
Apr 01, 2015 3.840 3.840 3.840 0 -0.07(-1.89%)
Mar 31, 2015 3.800 3.914 3.800 3.914 998 +0.06(+1.55%)
Mar 30, 2015 3.800 3.978 3.800 3.854 973 -0.02(-0.41%)
Mar 27, 2015 3.829 3.870 3.829 3.870 453 +0.04(+1.04%)
Mar 26, 2015 3.720 3.850 3.720 3.830 5,204 -0.01(-0.26%)
Mar 24, 2015 3.840 3.840 3.840 1 +0.09(+2.40%)
Mar 23, 2015 3.913 3.913 3.750 3.750 10,742 -0.02(-0.53%)
Mar 20, 2015 3.820 3.820 3.750 3.770 16,604 -0.17(-4.40%)
Mar 19, 2015 3.800 3.944 3.750 3.944 1,017 +0.14(+3.78%)
Mar 18, 2015 3.780 3.800 3.770 3.800 3,410 +0.05(+1.33%)
Mar 17, 2015 3.850 3.900 3.750 3.750 8,427 -0.05(-1.32%)
Mar 16, 2015 3.800 3.800 3.790 3.800 7,025 +0.05(+1.33%)
Mar 13, 2015 3.990 3.990 3.661 3.750 2,506 +0.06(+1.63%)
Mar 12, 2015 3.800 3.800 3.690 3.690 8,013 -0.16(-4.16%)
Mar 11, 2015 3.860 3.950 3.850 3.850 914 +0.12(+3.21%)
Mar 10, 2015 3.730 3.730 3.730 3.730 1,104 -0.16(-4.11%)
Mar 09, 2015 3.910 3.910 3.790 3.890 14,334 -0.14(-3.47%)
Mar 06, 2015 3.910 4.030 3.910 4.030 2,024 +0.05(+1.26%)
Mar 03, 2015 3.980 3.980 3.980 17 -0.03(-0.75%)
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