FinancialContent is the trusted provider of stock market information to the media industry.
Golden Entmt (NQ: GDEN)
18.10 USD  +1.13 (+6.66%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 14, 2019 17.22 18.27 17.22 18.10 270,607 +1.13(+6.66%)
Nov 13, 2019 16.47 17.02 16.41 16.97 215,756 +0.31(+1.86%)
Nov 12, 2019 16.65 16.87 16.50 16.66 103,350 +0.05(+0.30%)
Nov 11, 2019 16.07 16.71 15.92 16.61 167,017 +0.55(+3.42%)
Nov 08, 2019 15.66 16.47 15.51 16.06 313,400 +0.50(+3.21%)
Nov 07, 2019 15.45 15.61 15.22 15.56 95,123 +0.23(+1.50%)
Nov 06, 2019 15.75 15.78 15.21 15.33 83,037 -0.45(-2.85%)
Nov 05, 2019 15.56 15.95 15.54 15.78 108,895 +0.21(+1.35%)
Nov 04, 2019 15.14 15.63 15.13 15.57 76,293 +0.48(+3.18%)
Nov 01, 2019 14.47 15.13 14.47 15.09 193,500 +0.61(+4.21%)
Oct 31, 2019 14.49 14.61 14.14 14.48 178,241 +0.06(+0.42%)
Oct 30, 2019 14.19 14.81 14.19 14.42 224,727 +0.23(+1.62%)
Oct 29, 2019 14.63 14.65 14.14 14.19 364,718 -0.50(-3.40%)
Oct 28, 2019 14.65 14.85 14.56 14.69 124,567 +0.02(+0.14%)
Oct 25, 2019 14.10 14.75 14.08 14.67 168,500 +0.42(+2.95%)
Oct 24, 2019 14.00 14.45 13.93 14.25 177,840 +0.26(+1.86%)
Oct 23, 2019 13.56 14.22 13.29 13.99 292,743 +0.93(+7.12%)
Oct 22, 2019 13.68 13.68 12.99 13.06 211,096 -0.59(-4.32%)
Oct 21, 2019 13.88 14.00 13.63 13.65 112,187 -0.03(-0.22%)
Oct 18, 2019 13.74 13.84 13.57 13.68 121,200 -0.15(-1.08%)
Oct 17, 2019 13.89 14.00 13.71 13.83 117,183 +0.12(+0.88%)
Oct 16, 2019 13.47 13.80 13.47 13.71 117,352 +0.21(+1.56%)
Oct 15, 2019 13.12 13.58 13.12 13.50 147,147 +0.31(+2.35%)
Oct 14, 2019 13.12 13.26 12.87 13.19 89,374 +0.12(+0.92%)
Oct 11, 2019 12.99 13.33 12.93 13.07 125,700 +0.24(+1.87%)
Oct 10, 2019 12.91 13.05 12.74 12.83 68,132 -0.04(-0.31%)
Oct 09, 2019 12.99 13.10 12.60 12.87 95,332 -0.01(-0.04%)
Oct 08, 2019 12.82 13.02 12.73 12.88 91,642 -0.13(-1.04%)
Oct 07, 2019 12.98 13.13 12.63 13.01 127,820 +0.09(+0.70%)
Oct 04, 2019 12.99 13.13 12.85 12.92 70,700 -0.06(-0.46%)
Oct 03, 2019 13.08 13.30 12.83 12.98 66,820 -0.13(-0.99%)
Oct 02, 2019 13.05 13.44 13.02 13.11 86,021 -0.09(-0.68%)
Oct 01, 2019 13.38 13.74 13.17 13.20 115,649 -0.09(-0.68%)
Sep 30, 2019 13.05 13.39 13.04 13.29 54,635 +0.17(+1.30%)
Sep 27, 2019 13.29 13.41 13.04 13.12 47,500 -0.14(-1.06%)
Sep 26, 2019 13.52 13.57 13.14 13.26 69,000 -0.33(-2.43%)
Sep 25, 2019 13.51 13.79 13.45 13.59 76,065 +0.09(+0.67%)
Sep 24, 2019 14.00 14.00 13.23 13.50 111,470 -0.47(-3.36%)
Sep 23, 2019 13.27 14.10 13.27 13.97 81,499 +0.53(+3.94%)
Sep 20, 2019 13.94 14.09 13.23 13.44 171,500 -0.51(-3.66%)
Sep 19, 2019 14.00 14.29 13.95 13.95 65,821 -0.04(-0.29%)
Sep 18, 2019 14.30 14.41 13.73 13.99 94,727 -0.30(-2.10%)
Sep 17, 2019 14.43 14.43 14.17 14.29 69,352 -0.23(-1.58%)
Sep 16, 2019 14.70 14.74 14.28 14.52 87,909 -0.22(-1.49%)
Sep 13, 2019 14.65 14.90 14.56 14.74 114,900 +0.17(+1.17%)
Sep 12, 2019 14.36 14.73 14.21 14.57 90,749 +0.15(+1.04%)
Sep 11, 2019 14.11 14.53 13.73 14.42 131,446 +0.45(+3.22%)
Sep 10, 2019 13.84 14.38 13.60 13.97 224,582 -0.03(-0.21%)
Sep 09, 2019 13.32 14.03 13.20 14.00 219,525 +0.51(+3.78%)
Sep 06, 2019 13.73 13.99 13.37 13.49 105,700 -0.25(-1.82%)
Sep 05, 2019 13.95 14.14 13.67 13.74 128,908 +0.07(+0.51%)
Sep 04, 2019 13.48 13.83 13.47 13.67 78,297 +0.36(+2.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.