GDEN

Historical Stock Prices

$12.29
*  
0.07
0.57%
Get GDEN Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading GDEN now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 12.19 12.6199 12.19 12.29 13,594
12/01/2016 12.48 12.7 12.15 12.22 51,549
11/30/2016 12.75 12.8795 12.33 12.42 40,924
11/29/2016 12.64 12.93 11.66 12.67 30,512
11/28/2016 12.88 12.89 12.5401 12.57 16,856
11/25/2016 12.94 12.99 12.67 12.94 10,794
11/23/2016 12.68 13 12.68 12.85 29,178
11/22/2016 12.29 12.81 12.16 12.75 24,358
11/21/2016 12.26 12.34 11.8087 12.26 38,131
11/18/2016 11.91 12.3 11.91 12.27 56,895
11/17/2016 12.07 12.07 11.88 11.93 18,552
11/16/2016 11.65 12.01 11.65 11.95 52,367
11/15/2016 11.89 12.03 11.61 11.64 16,650
11/14/2016 12.08 12.24 11.8 11.81 44,552
11/11/2016 10.21 12.17 10.21 11.95 62,733
11/10/2016 10.46 10.58 10.18 10.23 60,696
11/09/2016 10.19 10.5 10.119 10.36 47,602
11/08/2016 10.22 10.4434 10.21 10.28 36,754
11/07/2016 10.5 10.8 10.2277 10.26 61,357
11/04/2016 9.6 10.52 8.65 10.51 132,068
11/03/2016 11.4 11.5 10.81 10.87 53,213
11/02/2016 11.39 11.45 11.282 11.38 20,309
11/01/2016 11.52 11.61 11.3 11.41 17,303
10/31/2016 11.53 11.55 11.41 11.46 18,976
10/28/2016 11.59 11.65 11.42 11.51 15,434
10/27/2016 11.7 11.7 11.55 11.62 21,943
10/26/2016 11.76 11.78 11.65 11.65 12,871
10/25/2016 11.68 11.8374 11.68 11.75 27,680
10/24/2016 11.96 11.98 11.8 11.84 29,316
10/21/2016 11.94 11.965 11.66 11.88 17,948
10/20/2016 11.88 11.98 11.7819 11.9 23,946
10/19/2016 11.87 11.9 11.52 11.88 54,897
10/18/2016 11.99 12.035 11.76 11.78 19,071
10/17/2016 11.99 12.11 11.785 11.88 36,533
10/14/2016 12.08 12.08 11.83 11.99 21,210
10/13/2016 12.14 12.14 11.9228 11.95 18,062
10/12/2016 12.13 12.265 12.11 12.14 11,557
10/11/2016 12.43 12.45 12.09 12.13 21,475
10/10/2016 12.2 12.44 12.2 12.36 20,862
10/07/2016 12.24 12.27 11.98 12.12 26,758
10/06/2016 12.5 12.52 12.16 12.19 27,649
10/05/2016 12.15 12.44 12.15 12.43 25,719
10/04/2016 12.5 12.5 12.17 12.18 16,558
10/03/2016 12.53 12.5788 12.3442 12.44 15,411
09/30/2016 12.52 12.54 12.33 12.47 27,632
09/29/2016 12.75 12.75 12.341 12.44 32,382
09/28/2016 12.8 12.85 12.6 12.68 19,871
09/27/2016 12.69 12.98 12.57 12.77 29,716
09/26/2016 12.88 13.3871 12.63 12.67 43,464
09/23/2016 12.98 12.98 12.83 12.88 31,257
09/22/2016 12.71 12.97 12.64 12.94 50,131
09/21/2016 12.89 12.89 12.6001 12.74 42,445
09/20/2016 12.91 12.95 12.83 12.87 26,450
09/19/2016 12.65 13.01 12.65 12.83 45,219
09/16/2016 12.7 12.87 12.545 12.71 103,915
09/15/2016 12.6 12.8 12.51 12.66 43,075
09/14/2016 12.65 12.86 12.6 12.6 55,891
09/13/2016 12.85 12.94 12.61 12.66 45,660
09/12/2016 12.79 12.99 12.64 12.94 49,325
09/09/2016 12.98 12.98 12.65 12.77 67,942
09/08/2016 12.8 13.17 12.8 12.97 42,764
09/07/2016 12.7 12.94 12.62 12.89 45,250
09/06/2016 12.74 12.85 12.6 12.71 49,288
09/02/2016 12.72 12.9 12.5 12.67 39,667
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?