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 31, 2016
10.29
10.69
10.08
10.09
24,196
-0.13(-1.29%)
May 27, 2016
10.06
10.22
10.22
10.22
37,917
+0.13(+1.31%)
May 26, 2016
10.06
10.17
9.899
10.09
16,526
+0.12(+1.16%)
May 25, 2016
9.998
10.10
9.924
9.973
25,149
-0.07(-0.74%)
May 24, 2016
9.956
10.05
9.905
10.05
13,785
+0.11(+1.08%)
May 23, 2016
9.808
10.10
9.808
9.940
47,503
-0.01(-0.08%)
May 20, 2016
9.899
10.04
9.664
9.948
33,543
+0.02(+0.17%)
May 19, 2016
9.915
9.998
9.656
9.932
27,784
+0.06(+0.58%)
May 18, 2016
10.10
10.10
9.627
9.874
80,471
-0.26(-2.52%)
May 17, 2016
10.31
10.40
10.06
10.13
15,289
-0.24(-2.30%)
May 16, 2016
10.55
10.55
10.14
10.37
46,622
+0.18(+1.78%)
May 13, 2016
10.30
10.33
9.886
10.19
55,074
-0.07(-0.64%)
May 12, 2016
10.42
10.48
10.19
10.25
36,216
-0.14(-1.35%)
May 11, 2016
10.48
10.58
10.34
10.39
44,878
-0.14(-1.33%)
May 10, 2016
10.45
10.67
10.45
10.53
82,850
+0.12(+1.11%)
May 09, 2016
10.19
10.52
10.10
10.42
102,381
+0.30(+2.93%)
May 06, 2016
10.04
10.41
9.841
10.12
120,305
-0.31(-3.00%)
May 05, 2016
10.29
10.44
10.24
10.43
118,205
+0.15(+1.44%)
May 04, 2016
10.12
10.29
10.11
10.29
186,796
+0.16(+1.63%)
May 03, 2016
9.830
10.12
9.751
10.12
89,979
+0.30(+3.01%)
May 02, 2016
9.899
9.998
9.792
9.825
31,100
-0.13(-1.32%)
Apr 29, 2016
9.784
9.956
9.570
9.956
55,437
+0.18(+1.85%)
Apr 28, 2016
9.841
9.956
9.677
9.775
49,840
-0.07(-0.75%)
Apr 27, 2016
9.948
9.948
9.726
9.849
72,621
-0.07(-0.66%)
Apr 26, 2016
9.841
9.973
9.841
9.915
44,655
+0.05(+0.50%)
Apr 25, 2016
9.767
9.956
9.743
9.866
73,587
+0.14(+1.44%)
Apr 22, 2016
9.792
9.792
9.710
9.726
33,821
-0.02(-0.17%)
Apr 21, 2016
9.570
9.767
9.570
9.743
93,092
+0.02(+0.25%)
Apr 20, 2016
9.463
9.718
9.406
9.718
252,529
+0.27(+2.87%)
Apr 19, 2016
9.043
9.455
8.969
9.446
263,662
+0.41(+4.55%)
Apr 18, 2016
8.870
9.051
8.829
9.035
219,523
+0.19(+2.14%)
Apr 15, 2016
8.747
8.887
8.730
8.846
52,369
+0.08(+0.94%)
Apr 14, 2016
8.870
8.903
8.681
8.763
52,198
-0.01(-0.09%)
Apr 13, 2016
8.862
8.920
8.582
8.772
88,971
+0.09(+1.04%)
Apr 12, 2016
8.829
8.829
8.566
8.681
43,453
-0.05(-0.57%)
Apr 11, 2016
8.788
8.953
8.673
8.730
28,086
-0.02(-0.28%)
Apr 08, 2016
8.829
8.961
8.755
8.755
36,850
-0.01(-0.09%)
Apr 07, 2016
8.763
8.903
8.747
8.763
49,658
+0.03(+0.38%)
Apr 06, 2016
8.722
8.879
8.640
8.730
64,786
+0.08(+0.95%)
Apr 05, 2016
8.681
8.846
8.632
8.648
41,984
-0.06(-0.66%)
Apr 04, 2016
8.928
8.964
8.697
8.706
61,611
-0.15(-1.67%)
Apr 01, 2016
8.920
8.969
8.854
8.854
37,569
-0.07(-0.74%)
Mar 31, 2016
8.846
8.969
8.846
8.920
71,965
+0.07(+0.74%)
Mar 30, 2016
8.673
8.887
8.673
8.854
109,811
+0.21(+2.48%)
Mar 29, 2016
8.706
8.804
8.623
8.640
81,751
-0.06(-0.66%)
Mar 28, 2016
8.665
8.763
8.640
8.697
27,730
+0.02(+0.28%)
Mar 24, 2016
8.632
8.673
8.673
8.673
42,049
+0.02(+0.29%)
Mar 23, 2016
8.714
8.788
8.615
8.648
27,313
-0.03(-0.38%)
Mar 22, 2016
8.599
8.804
8.599
8.681
52,713
+0.02(+0.19%)
Mar 21, 2016
8.599
8.747
8.599
8.665
18,643
+0.07(+0.77%)
Mar 18, 2016
8.516
8.739
8.516
8.599
62,221
+0.06(+0.67%)
Mar 17, 2016
8.533
8.665
8.533
8.541
46,853
-0.02(-0.19%)
Mar 16, 2016
8.591
8.632
8.541
8.558
62,450
+0.02(+0.29%)
Mar 15, 2016
8.525
8.566
8.475
8.533
19,063
+0.03(+0.39%)
Mar 14, 2016
8.516
8.574
8.434
8.500
14,940
+0.02(+0.29%)
Mar 11, 2016
8.442
8.599
8.442
8.475
64,670
+0.04(+0.49%)
Mar 10, 2016
8.599
8.599
8.311
8.434
45,191
-0.04(-0.49%)
Mar 09, 2016
8.484
8.623
8.434
8.475
56,940
+0.07(+0.78%)
Mar 08, 2016
8.451
8.656
8.335
8.409
17,864
-0.02(-0.29%)
Mar 07, 2016
8.459
8.492
8.360
8.434
19,353
+0.02(+0.29%)
Mar 04, 2016
8.599
8.549
8.311
8.409
42,840
-0.14(-1.64%)
Mar 03, 2016
8.788
8.788
8.541
8.549
31,576
-0.24(-2.72%)
Mar 02, 2016
8.525
8.796
8.516
8.788
17,393
+0.19(+2.20%)
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
.