Golden Enterprises (NQ: GLDC)
4.000 USD  -0.055 (-1.36%)
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 4.040 4.040 4.000 4.000 5,815 -0.05(-1.36%)
Aug 27, 2015 3.950 4.100 3.950 4.055 1,305 +0.05(+1.37%)
Aug 26, 2015 4.100 4.100 4.000 4.000 1,582 -0.10(-2.44%)
Aug 25, 2015 4.000 4.100 4.000 4.100 1,590 +0.03(+0.73%)
Aug 24, 2015 4.070 4.070 4.070 4.070 1,125 -0.00(-0.11%)
Aug 21, 2015 4.100 4.100 4.070 4.074 3,792 +0.02(+0.60%)
Aug 20, 2015 4.054 4.054 4.050 4.050 512 -0.05(-1.22%)
Aug 19, 2015 4.050 4.149 4.050 4.100 1,195 +0.05(+1.23%)
Aug 18, 2015 4.050 4.050 4.050 4.050 116 -0.07(-1.70%)
Aug 17, 2015 4.120 4.120 4.120 4.120 361 +0.02(+0.49%)
Aug 14, 2015 4.179 4.179 4.098 4.100 1,090 +0.04(+1.00%)
Aug 13, 2015 4.179 4.179 4.059 4.059 855 -0.07(-1.71%)
Aug 11, 2015 4.130 4.130 4.130 3 -0.05(-1.20%)
Aug 10, 2015 4.199 4.199 4.180 4.180 630 +0.13(+3.21%)
Aug 07, 2015 4.050 4.050 4.050 4.050 187 -0.09(-2.17%)
Aug 06, 2015 4.200 4.200 4.140 4.140 433 +0.09(+2.22%)
Aug 05, 2015 4.120 4.120 4.050 4.050 8,026 -0.07(-1.70%)
Aug 04, 2015 4.018 4.120 4.018 4.120 724 +0.08(+1.92%)
Jul 30, 2015 4.042 4.042 4.042 29 +0.04(+1.06%)
Jul 29, 2015 4.000 4.000 4.000 4.000 1,147 -0.02(-0.50%)
Jul 28, 2015 4.020 4.020 4.020 4.020 231 -0.08(-1.95%)
Jul 27, 2015 4.100 4.100 4.100 4.100 860 +0.10(+2.50%)
Jul 23, 2015 4.000 4.000 4.000 202 -0.10(-2.44%)
Jul 22, 2015 4.100 4.131 3.920 4.100 18,779 -0.03(-0.73%)
Jul 21, 2015 4.150 4.150 4.130 4.130 850 +0.05(+1.23%)
Jul 20, 2015 3.980 4.080 3.980 4.080 4,092 -0.07(-1.71%)
Jul 17, 2015 4.200 4.200 4.151 4.151 1,733 +0.01(+0.27%)
Jul 16, 2015 4.140 863 +0.12(+2.99%)
Jul 15, 2015 4.010 4.020 4.010 4.020 306 -0.01(-0.25%)
Jul 14, 2015 4.020 4.070 4.020 4.030 1,012 -0.18(-4.28%)
Jul 13, 2015 4.150 4.210 4.150 4.210 227 +0.07(+1.69%)
Jul 10, 2015 4.140 4.140 4.140 4.140 208 +0.15(+3.76%)
Jul 09, 2015 3.990 3.990 3.990 3.990 1,062 -0.06(-1.48%)
Jul 08, 2015 4.020 4.240 3.990 4.050 10,793 +0.02(+0.50%)
Jul 07, 2015 4.040 4.250 4.030 4.030 4,427 -0.08(-1.95%)
Jul 06, 2015 4.150 4.150 4.020 4.110 9,538 -0.04(-0.96%)
Jul 02, 2015 4.150 4.150 4.150 0 -0.03(-0.72%)
Jul 01, 2015 4.180 4.180 4.180 4.180 299 +0.10(+2.45%)
Jun 30, 2015 4.020 4.250 4.020 4.080 3,712 -0.06(-1.45%)
Jun 29, 2015 4.140 4.140 4.140 4.140 199 -0.11(-2.59%)
Jun 26, 2015 4.240 4.250 4.150 4.250 9,068 +0.03(+0.68%)
Jun 25, 2015 4.150 4.221 4.150 4.221 2,598 +0.06(+1.47%)
Jun 24, 2015 4.327 4.327 4.160 4.160 6,792 -0.06(-1.42%)
Jun 23, 2015 4.330 4.400 4.200 4.220 624 +0.02(+0.47%)
Jun 22, 2015 4.430 4.440 4.150 4.200 4,152 -0.18(-4.11%)
Jun 19, 2015 4.360 4.420 4.129 4.380 10,073 +0.32(+7.88%)
Jun 18, 2015 4.180 4.410 4.060 4.060 4,545 +0.03(+0.74%)
Jun 17, 2015 4.040 4.229 4.030 4.030 3,271 +0.01(+0.25%)
Jun 16, 2015 4.200 4.200 4.020 4.020 7,317 -0.01(-0.25%)
Jun 15, 2015 4.020 4.050 4.020 4.030 879 +0.03(+0.75%)
Jun 12, 2015 4.020 4.020 3.990 4.000 550 -0.05(-1.23%)
Jun 11, 2015 4.160 4.190 4.040 4.050 10,405 +0.02(+0.50%)
Jun 10, 2015 4.158 4.158 4.030 4.030 714 +0.03(+0.75%)
Jun 09, 2015 4.000 4.170 3.990 4.000 1,245 -0.01(-0.25%)
Jun 08, 2015 4.110 4.190 4.000 4.010 1,587 -0.11(-2.67%)
Jun 05, 2015 4.179 4.179 4.120 4.120 931 -0.05(-1.20%)
Jun 04, 2015 4.090 4.170 4.068 4.170 11,024 +0.07(+1.71%)
Jun 03, 2015 4.054 4.100 4.054 4.100 1,512 +0.08(+1.99%)
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