Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Golden Entmt
(NQ:
GDEN
)
29.84
-0.17 (-0.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2020
12.49
12.61
12.10
12.13
299,838
-0.37(-2.95%)
Aug 28, 2020
12.18
12.67
12.00
12.50
236,007
+0.50(+4.17%)
Aug 27, 2020
11.86
12.19
11.74
11.99
208,833
+0.18(+1.52%)
Aug 26, 2020
11.61
11.91
11.34
11.82
203,088
+0.20(+1.71%)
Aug 25, 2020
11.71
11.91
11.40
11.62
240,356
+0.04(+0.33%)
Aug 24, 2020
11.48
11.66
11.05
11.58
217,878
+0.21(+1.83%)
Aug 21, 2020
11.80
12.07
11.31
11.37
231,348
-0.53(-4.44%)
Aug 20, 2020
11.29
12.01
11.05
11.90
195,356
+0.37(+3.19%)
Aug 19, 2020
11.44
11.59
11.19
11.53
207,732
+0.19(+1.67%)
Aug 18, 2020
11.43
11.56
11.11
11.34
235,105
-0.09(-0.83%)
Aug 17, 2020
11.50
11.87
11.02
11.44
324,265
+0.05(+0.41%)
Aug 14, 2020
10.98
11.43
10.69
11.39
221,819
+0.26(+2.38%)
Aug 13, 2020
11.13
11.38
11.03
11.13
172,462
-0.04(-0.34%)
Aug 12, 2020
10.95
11.19
10.71
11.16
288,720
+0.59(+5.54%)
Aug 11, 2020
10.98
11.39
10.48
10.58
281,250
-0.05(-0.44%)
Aug 10, 2020
10.34
10.78
10.29
10.63
364,218
+0.50(+4.94%)
Aug 07, 2020
9.426
10.92
9.426
10.12
562,860
+0.22(+2.19%)
Aug 06, 2020
9.038
10.08
8.916
9.907
514,042
+0.84(+9.27%)
Aug 05, 2020
8.736
9.105
8.528
9.067
348,663
+0.50(+5.84%)
Aug 04, 2020
8.273
8.632
8.273
8.566
175,380
+0.30(+3.66%)
Aug 03, 2020
8.085
8.500
7.660
8.264
762,415
+0.19(+2.34%)
Jul 31, 2020
8.406
8.680
7.858
8.075
314,359
-0.46(-5.42%)
Jul 30, 2020
8.368
8.689
8.151
8.538
328,288
-0.01(-0.11%)
Jul 29, 2020
8.217
8.944
8.217
8.547
339,060
+0.43(+5.23%)
Jul 28, 2020
7.754
8.368
7.641
8.122
249,486
+0.22(+2.75%)
Jul 27, 2020
8.264
8.510
7.575
7.905
366,382
-0.39(-4.67%)
Jul 24, 2020
8.368
8.425
8.094
8.292
122,927
-0.09(-1.01%)
Jul 23, 2020
8.481
8.528
8.122
8.377
226,592
-0.21(-2.42%)
Jul 22, 2020
8.661
8.835
8.462
8.585
256,032
-0.23(-2.57%)
Jul 21, 2020
8.462
9.180
8.406
8.812
550,017
+0.55(+6.63%)
Jul 20, 2020
8.566
8.717
8.122
8.264
280,078
-0.41(-4.68%)
Jul 17, 2020
8.689
8.864
8.500
8.670
443,533
-0.06(-0.65%)
Jul 16, 2020
8.717
8.765
8.491
8.727
230,706
-0.15(-1.70%)
Jul 15, 2020
8.368
8.953
8.226
8.878
436,229
+0.98(+12.44%)
Jul 14, 2020
7.943
8.226
7.754
7.896
493,176
-0.08(-1.07%)
Jul 13, 2020
8.132
8.510
7.839
7.981
481,563
+0.03(+0.36%)
Jul 10, 2020
7.338
7.971
7.338
7.952
467,250
+0.28(+3.69%)
Jul 09, 2020
7.848
7.905
7.414
7.669
446,883
-0.20(-2.52%)
Jul 08, 2020
7.735
8.018
7.480
7.867
331,049
+0.10(+1.34%)
Jul 07, 2020
8.255
8.255
7.754
7.763
458,786
-0.65(-7.74%)
Jul 06, 2020
8.831
8.878
7.848
8.415
518,056
-0.21(-2.41%)
Jul 02, 2020
9.020
9.275
8.557
8.623
411,345
-0.09(-1.08%)
Jul 01, 2020
8.443
9.190
8.443
8.717
475,096
+0.29(+3.48%)
Jun 30, 2020
8.302
8.566
8.018
8.425
418,374
+0.07(+0.79%)
Jun 29, 2020
7.792
8.604
7.631
8.358
431,642
+0.67(+8.72%)
Jun 26, 2020
8.217
8.358
7.338
7.688
768,692
-0.49(-6.00%)
Jun 25, 2020
8.585
8.859
7.877
8.179
517,046
-0.75(-8.36%)
Jun 24, 2020
9.681
9.907
8.736
8.925
541,091
-1.09(-10.85%)
Jun 23, 2020
9.889
10.05
9.407
10.01
393,213
+0.32(+3.31%)
Jun 22, 2020
9.190
9.822
8.925
9.690
840,123
+0.42(+4.48%)
Jun 19, 2020
10.08
10.16
9.237
9.275
625,859
-0.41(-4.20%)
Jun 18, 2020
9.964
10.35
9.586
9.681
256,322
-0.47(-4.65%)
Jun 17, 2020
10.57
10.58
9.992
10.15
377,811
-0.42(-3.93%)
Jun 16, 2020
11.33
11.40
10.48
10.57
398,309
-0.06(-0.53%)
Jun 15, 2020
9.530
10.82
9.208
10.63
592,288
+0.16(+1.53%)
Jun 12, 2020
11.19
11.43
10.29
10.46
511,296
+0.54(+5.42%)
Jun 11, 2020
9.926
11.45
9.700
9.926
871,380
-2.22(-18.27%)
Jun 10, 2020
12.80
12.83
11.46
12.15
468,567
-0.70(-5.44%)
Jun 09, 2020
13.28
13.50
12.67
12.84
374,613
-1.12(-8.05%)
Jun 08, 2020
13.69
14.28
13.45
13.97
522,500
+0.86(+6.56%)
Jun 05, 2020
13.22
13.91
12.86
13.11
802,680
+0.47(+3.74%)
Jun 04, 2020
12.74
13.16
12.46
12.64
487,283
-0.12(-0.96%)
Jun 03, 2020
11.93
12.91
11.59
12.76
685,169
+0.91(+7.65%)
Jun 02, 2020
12.41
12.67
11.64
11.85
354,973
-0.26(-2.11%)
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
.