Golden Entmt (NQ: GDEN )

44.65 USD -1.54 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 46.67 46.67 43.83 44.65 112,762 -1.54(-3.33%)
Dec 02, 2021 43.88 46.64 43.72 46.19 89,698 +2.42(+5.53%)
Dec 01, 2021 47.16 47.68 43.70 43.77 121,949 -2.14(-4.66%)
Nov 30, 2021 45.65 46.52 44.04 45.91 218,463 -0.21(-0.46%)
Nov 29, 2021 49.55 50.13 45.99 46.12 284,661 -2.82(-5.76%)
Nov 26, 2021 47.99 49.28 46.50 48.94 238,955 -1.03(-2.06%)
Nov 24, 2021 49.79 50.69 49.45 49.97 194,550 -0.28(-0.56%)
Nov 23, 2021 49.94 50.94 49.09 50.25 170,524 +0.27(+0.54%)
Nov 22, 2021 50.47 51.02 48.59 49.98 195,829 -0.15(-0.30%)
Nov 19, 2021 50.15 51.10 49.85 50.13 148,972 -0.81(-1.59%)
Nov 18, 2021 51.77 51.09 50.77 50.94 131,519 -0.47(-0.91%)
Nov 17, 2021 51.31 52.00 50.61 51.41 138,484 -0.24(-0.46%)
Nov 16, 2021 50.16 52.73 49.70 51.65 288,851 +1.49(+2.97%)
Nov 15, 2021 50.33 50.77 49.80 50.16 88,012 -0.09(-0.18%)
Nov 12, 2021 50.55 51.09 49.74 50.25 63,196 -0.01(-0.02%)
Nov 11, 2021 50.32 50.63 49.75 50.26 74,653 +0.01(+0.02%)
Nov 10, 2021 51.00 50.25 129,477 -0.79(-1.55%)
Nov 09, 2021 51.33 51.83 50.22 51.04 115,688 -0.48(-0.93%)
Nov 08, 2021 52.28 52.78 50.86 51.52 124,888 -0.17(-0.33%)
Nov 05, 2021 52.05 52.60 48.58 51.69 255,813 +1.45(+2.89%)
Nov 04, 2021 53.00 53.00 48.72 50.24 513,888 -2.76(-5.21%)
Nov 03, 2021 51.63 53.10 50.03 53.00 254,500 +1.15(+2.22%)
Nov 02, 2021 52.67 53.03 51.44 51.85 120,740 -1.12(-2.11%)
Nov 01, 2021 51.97 53.70 52.08 52.97 191,571 +1.00(+1.92%)
Oct 29, 2021 52.40 53.00 51.28 51.97 156,715 -0.53(-1.01%)
Oct 28, 2021 52.21 53.10 51.70 52.50 200,955 +0.32(+0.61%)
Oct 27, 2021 52.02 54.00 51.55 52.18 174,869 -0.17(-0.32%)
Oct 26, 2021 51.00 52.60 52.35 216,111 +1.57(+3.09%)
Oct 25, 2021 51.25 52.01 50.32 50.78 137,140 +2.05(+4.21%)
Oct 22, 2021 48.25 48.96 47.01 48.73 79,947 +0.37(+0.77%)
Oct 21, 2021 48.98 49.54 47.90 48.36 97,953 -0.78(-1.59%)
Oct 20, 2021 49.45 50.47 48.63 49.14 118,411 -0.63(-1.27%)
Oct 19, 2021 50.95 50.95 49.73 49.77 84,114 -0.81(-1.60%)
Oct 18, 2021 50.06 51.39 49.84 50.58 270,545 +0.23(+0.46%)
Oct 15, 2021 53.29 53.29 50.30 50.35 153,811 -1.22(-2.37%)
Oct 14, 2021 51.14 51.83 51.02 51.57 84,411 +0.98(+1.94%)
Oct 13, 2021 50.36 52.56 49.58 50.59 103,124 +0.24(+0.48%)
Oct 12, 2021 50.08 51.11 49.75 50.35 121,463 +0.64(+1.29%)
Oct 11, 2021 51.45 52.23 49.56 49.71 115,100 -1.65(-3.21%)
Oct 08, 2021 52.36 52.84 51.22 51.36 157,411 -0.10(-0.19%)
Oct 07, 2021 50.48 53.47 50.22 51.46 742,042 +1.62(+3.25%)
Oct 06, 2021 49.14 50.49 48.50 49.84 102,588 -0.18(-0.36%)
Oct 05, 2021 49.15 51.19 48.40 50.02 127,007 +1.14(+2.33%)
Oct 04, 2021 49.00 49.77 48.14 48.88 108,538 -0.38(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.