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
)
28.71
+0.30 (+1.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
May 29, 2020
11.16
11.71
10.96
11.52
704,423
+0.10(+0.87%)
May 28, 2020
11.67
12.09
11.04
11.42
553,507
-0.01(-0.08%)
May 27, 2020
11.32
11.57
10.42
11.43
557,075
+0.61(+5.68%)
May 26, 2020
11.44
11.79
10.70
10.81
661,985
+0.05(+0.44%)
May 22, 2020
10.23
11.05
9.813
10.77
530,779
+0.54(+5.26%)
May 21, 2020
10.39
10.86
10.06
10.23
863,633
+0.04(+0.37%)
May 20, 2020
8.868
10.28
8.868
10.19
742,472
+1.61(+18.83%)
May 19, 2020
8.566
9.199
8.170
8.576
305,314
+0.01(+0.11%)
May 18, 2020
8.462
8.604
8.122
8.566
484,727
+0.79(+10.21%)
May 15, 2020
7.159
8.160
7.072
7.773
482,285
+0.58(+8.01%)
May 14, 2020
7.168
7.527
6.715
7.197
430,108
+0.14(+2.01%)
May 13, 2020
7.537
7.612
6.753
7.055
387,576
-0.50(-6.57%)
May 12, 2020
7.915
8.198
7.546
7.551
424,056
-0.28(-3.56%)
May 11, 2020
8.132
8.273
7.593
7.830
446,224
-0.47(-5.69%)
May 08, 2020
7.556
8.689
7.329
8.302
660,800
+0.88(+11.83%)
May 07, 2020
7.150
7.669
6.989
7.423
581,298
+0.49(+7.08%)
May 06, 2020
7.508
7.527
6.895
6.932
250,147
-0.55(-7.32%)
May 05, 2020
7.641
7.782
7.083
7.480
440,812
+0.20(+2.72%)
May 04, 2020
7.848
8.491
7.008
7.282
779,523
-1.06(-12.68%)
May 01, 2020
8.831
9.142
7.933
8.340
463,544
-0.58(-6.46%)
Apr 30, 2020
8.982
9.256
8.236
8.916
390,270
-0.28(-3.08%)
Apr 29, 2020
9.001
9.445
8.802
9.199
561,108
+0.82(+9.81%)
Apr 28, 2020
8.765
9.293
8.028
8.377
344,471
+0.20(+2.42%)
Apr 27, 2020
7.565
8.462
7.490
8.179
447,676
+0.73(+9.76%)
Apr 24, 2020
7.253
7.570
6.970
7.452
197,573
+0.39(+5.48%)
Apr 23, 2020
7.036
7.527
6.876
7.065
204,463
+0.19(+2.75%)
Apr 22, 2020
7.386
7.433
6.715
6.876
212,083
-0.25(-3.58%)
Apr 21, 2020
6.980
7.242
6.847
7.131
188,373
+0.04(+0.53%)
Apr 20, 2020
6.677
8.207
6.498
7.093
592,904
+0.15(+2.18%)
Apr 17, 2020
6.819
7.036
6.479
6.942
349,088
+0.60(+9.37%)
Apr 16, 2020
6.583
6.762
6.233
6.347
218,668
-0.23(-3.45%)
Apr 15, 2020
6.611
6.847
6.167
6.573
209,965
-0.41(-5.82%)
Apr 14, 2020
6.706
7.083
6.517
6.980
255,096
+0.69(+10.96%)
Apr 13, 2020
6.885
6.932
5.931
6.290
286,509
-0.37(-5.53%)
Apr 09, 2020
6.385
7.206
6.187
6.658
516,802
+0.71(+11.90%)
Apr 08, 2020
5.941
6.422
5.686
5.950
502,831
+0.26(+4.65%)
Apr 07, 2020
6.658
6.961
5.563
5.686
723,783
-0.21(-3.53%)
Apr 06, 2020
5.355
6.092
5.223
5.893
487,996
+0.93(+18.63%)
Apr 03, 2020
5.204
5.270
4.722
4.968
249,454
-0.14(-2.77%)
Apr 02, 2020
5.686
6.082
5.053
5.110
392,134
-0.56(-9.83%)
Apr 01, 2020
5.903
6.120
5.261
5.667
554,087
-0.58(-9.23%)
Mar 31, 2020
5.771
6.715
5.771
6.243
451,878
+0.50(+8.72%)
Mar 30, 2020
5.941
6.555
5.635
5.742
419,396
-0.53(-8.43%)
Mar 27, 2020
7.140
7.140
5.582
6.271
818,985
-1.37(-17.92%)
Mar 26, 2020
7.471
8.207
6.791
7.641
638,148
+0.33(+4.52%)
Mar 25, 2020
7.065
8.774
6.139
7.310
1,252,439
+1.19(+19.44%)
Mar 24, 2020
4.524
6.564
4.524
6.120
887,963
+2.09(+51.76%)
Mar 23, 2020
3.976
4.080
3.353
4.033
550,823
+0.46(+12.96%)
Mar 20, 2020
4.354
5.025
3.542
3.570
1,594,983
-0.58(-13.90%)
Mar 19, 2020
4.316
4.892
3.787
4.146
600,381
+0.05(+1.15%)
Mar 18, 2020
5.355
5.355
3.542
4.099
396,767
-1.33(-24.52%)
Mar 17, 2020
5.289
5.686
4.260
5.431
643,675
+0.47(+9.52%)
Mar 16, 2020
4.722
7.338
4.722
4.958
403,691
-3.41(-40.74%)
Mar 13, 2020
9.256
9.445
6.366
8.368
470,532
+0.92(+12.29%)
Mar 12, 2020
8.538
8.538
7.277
7.452
248,608
-1.81(-19.57%)
Mar 11, 2020
10.44
10.44
9.190
9.265
166,409
-1.47(-13.72%)
Mar 10, 2020
10.18
10.75
9.605
10.74
219,451
+0.84(+8.49%)
Mar 09, 2020
10.67
11.20
9.728
9.898
159,516
-1.69(-14.59%)
Mar 06, 2020
10.93
12.00
10.54
11.59
167,502
-0.03(-0.24%)
Mar 05, 2020
13.20
13.20
11.48
11.62
180,195
-1.92(-14.17%)
Mar 04, 2020
13.80
13.80
12.83
13.53
103,075
-0.06(-0.42%)
Mar 03, 2020
14.31
14.51
13.51
13.59
95,228
-0.82(-5.70%)
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
.