Golden Enterprises (NQ: GLDC)
3.990 USD  +0.109 (+2.81%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2015 3.990 3.990 6,369 +0.11(+2.81%)
Feb 25, 2015 3.800 3.889 3.800 3.881 1,218 +0.07(+1.86%)
Feb 24, 2015 3.850 3.889 3.800 3.810 9,122 -0.05(-1.30%)
Feb 23, 2015 3.860 3.860 3.830 3.860 6,750 -0.11(-2.77%)
Feb 19, 2015 3.970 3.970 3.970 5 +0.12(+3.12%)
Feb 18, 2015 4.020 4.020 3.850 3.850 2,552 -0.20(-4.94%)
Feb 17, 2015 3.890 4.200 3.890 4.050 1,650 +0.07(+1.72%)
Feb 13, 2015 3.981 3.981 3.981 0 -0.03(-0.71%)
Feb 12, 2015 4.100 4.100 4.000 4.010 6,950 -0.17(-4.07%)
Feb 11, 2015 4.170 4.180 4.170 4.180 491 -0.08(-1.88%)
Feb 10, 2015 4.310 4.480 4.151 4.260 3,334 +0.07(+1.67%)
Feb 09, 2015 3.820 4.380 3.820 4.190 14,355 +0.30(+7.71%)
Feb 06, 2015 3.810 3.970 3.750 3.890 6,780 +0.09(+2.39%)
Feb 05, 2015 3.790 3.800 3.720 3.799 6,847 +0.11(+2.96%)
Feb 04, 2015 3.690 3.700 3.650 3.690 4,100 +0.09(+2.50%)
Feb 03, 2015 3.670 3.700 3.600 3.600 5,363 -0.07(-1.91%)
Feb 02, 2015 3.670 3.670 3.670 3.670 200 -0.02(-0.54%)
Jan 30, 2015 3.690 3.690 3.690 3.690 101 +0.06(+1.75%)
Jan 29, 2015 3.580 3.649 3.580 3.627 1,873 -0.02(-0.67%)
Jan 28, 2015 3.700 3.700 3.650 3.651 4,252 -0.01(-0.25%)
Jan 27, 2015 3.680 3.690 3.620 3.660 1,007 +0.11(+3.10%)
Jan 26, 2015 3.400 3.790 3.390 3.550 11,986 +0.11(+3.23%)
Jan 23, 2015 3.540 3.640 3.360 3.439 2,393 -0.04(-1.03%)
Jan 22, 2015 3.510 3.510 3.475 3.475 752 -0.04(-1.00%)
Jan 21, 2015 3.390 3.530 3.390 3.510 611 +0.11(+3.24%)
Jan 20, 2015 3.380 3.550 3.370 3.400 15,553 -0.11(-3.13%)
Jan 16, 2015 3.550 3.630 3.440 3.510 21,920 -0.07(-1.96%)
Jan 15, 2015 3.660 3.700 3.470 3.580 6,760 -0.12(-3.24%)
Jan 14, 2015 3.290 3.750 3.290 3.700 12,890 +0.25(+7.25%)
Jan 13, 2015 3.450 6,134 -0.24(-6.62%)
Jan 12, 2015 3.480 3.694 3.260 3.694 4,613 +0.28(+8.34%)
Jan 09, 2015 3.450 3.700 3.270 3.410 15,794 -0.01(-0.29%)
Jan 08, 2015 3.700 3.700 3.420 3.420 21,428 -0.08(-2.29%)
Jan 07, 2015 3.680 3.680 3.470 3.500 7,126 -0.17(-4.57%)
Jan 06, 2015 3.440 3.690 3.440 3.667 1,758 +0.14(+3.90%)
Jan 05, 2015 3.400 3.530 3.250 3.530 27,769 +0.13(+3.82%)
Jan 02, 2015 3.480 3.480 3.400 3.400 4,575 -0.13(-3.79%)
Dec 31, 2014 3.534 3.534 3.534 0 -0.15(-3.97%)
Dec 30, 2014 3.540 3.700 3.520 3.680 2,097 +0.12(+3.37%)
Dec 29, 2014 3.700 3.700 3.550 3.560 1,170 -0.15(-4.04%)
Dec 26, 2014 3.550 3.720 3.550 3.710 2,538 +0.00(+0.13%)
Dec 24, 2014 3.705 3.705 3.705 0 +0.25(+7.39%)
Dec 23, 2014 3.724 3.724 3.450 3.450 12,902 -0.16(-4.43%)
Dec 22, 2014 3.640 3.920 3.610 3.610 6,578 +0.15(+4.34%)
Dec 19, 2014 3.500 3.747 3.460 3.460 41,428 -0.07(-1.98%)
Dec 18, 2014 3.750 3.940 3.500 3.530 53,858 +0.09(+2.62%)
Dec 17, 2014 3.700 3.890 3.200 3.440 38,313 -0.52(-13.13%)
Dec 16, 2014 3.960 3.700 3.960 8,661 +0.13(+3.39%)
Dec 15, 2014 3.800 3.830 3.800 3.830 2,963 -0.02(-0.52%)
Dec 11, 2014 3.850 3.850 3.850 5 +0.08(+2.12%)
Dec 10, 2014 3.760 3.770 3.755 3.770 5,117 +0.01(+0.26%)
Dec 09, 2014 3.860 3.950 3.754 3.760 6,562 -0.14(-3.58%)
Dec 08, 2014 3.890 3.950 3.860 3.900 6,694 -0.04(-1.03%)
Dec 05, 2014 3.930 3.940 3.870 3.940 2,005 +0.04(+1.03%)
Dec 04, 2014 3.870 3.900 3.870 3.900 300 -0.04(-1.02%)
Dec 03, 2014 3.860 3.940 3.860 3.940 460 +0.07(+1.81%)
Dec 02, 2014 3.940 3.940 3.850 3.870 2,731 -0.05(-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