Golden Enterprises, Inc. Historical Stock Prices

GLDC 
$3.7095
*  
0.2495
7.21%
Get GLDC Alerts
*Delayed - data as of Dec. 22, 2014 13:40 ET  -  Find a broker to begin trading GLDC now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    GLDC Real Time
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
13:40  3.47  3.92  3.64  3.7095 6,478
12/19/2014 3.5 3.7471 3.46 3.46 41,428
12/18/2014 3.75 3.94 3.5 3.53 53,858
12/17/2014 3.7 3.89 3.2 3.44 38,313
12/16/2014 3.81 3.96 3.7 3.96 8,661
12/15/2014 3.8001 3.83 3.8 3.83 2,963
12/12/2014 3.8501 3.8501 3.8501 3.8501 00
12/11/2014 3.86 3.99 3.8501 3.8501 2,703
12/10/2014 3.76 3.77 3.755 3.77 5,117
12/09/2014 3.86 3.9499 3.754 3.7601 6,562
12/08/2014 3.89 3.95 3.86 3.8996 6,694
12/05/2014 3.93 3.94 3.87 3.94 2,005
12/04/2014 3.87 3.9 3.87 3.9 300
12/03/2014 3.86 3.94 3.86 3.94 460
12/02/2014 3.9401 3.9401 3.85 3.87 2,731
12/01/2014 3.979 3.979 3.92 3.92 1,174
11/28/2014 3.928 3.928 3.85 3.87 4,814
11/26/2014 3.88 3.99 3.88 3.99 585
11/25/2014 3.8701 3.8701 3.87 3.87 1,866
11/24/2014 3.99 4.04 3.87 3.87 1,900
11/21/2014 4 4 3.96 3.96 1,001
11/20/2014 4.16 4.16 3.99 3.99 961
11/19/2014 3.98 4.19 3.98 4.1 9,393
11/18/2014 3.96 3.96 3.89 3.9252 14,203
11/17/2014 4.17 4.17 3.964 3.97 17,920
11/14/2014 4.23 4.23 4.08 4.08 10,355
11/13/2014 4.4399 4.4399 4.23 4.3036 7,748
11/12/2014 4.3999 4.3999 4.3999 4.3999 00
11/11/2014 4.3999 4.3999 4.3999 4.3999 00
11/10/2014 4.3999 4.3999 4.3999 4.3999 00
11/07/2014 4.4101 4.4101 4.37 4.3999 17,162
11/06/2014 4.4101 4.4101 4.41 4.41 1,307
11/05/2014 4.42 4.42 4.42 4.42 00
11/04/2014 4.4 4.56 4.4 4.42 1,194
11/03/2014 4.45 4.4799 4.41 4.41 4,387
10/31/2014 4.5 4.51 4.45 4.48 15,921
10/30/2014 4.7 4.71 4.6 4.68 5,624
10/29/2014 4.66 4.6999 4.43 4.66 1,852
10/28/2014 4.4401 4.6799 4.4401 4.6799 1,069
10/27/2014 4.5242 4.5536 4.5101 4.5536 840
10/24/2014 4.7139 4.73 4.7139 4.73 528
10/23/2014 4.69 4.69 4.69 4.69 00
10/22/2014 4.69 4.74 4.68 4.69 7,331
10/21/2014 4.56 4.69 4.56 4.69 2,425
10/20/2014 4.49 4.53 4.44 4.53 6,890
10/17/2014 4.49 4.6199 4.46 4.46 2,269
10/16/2014 4.58 4.58 4.49 4.5 33,054
10/15/2014 4.55 4.57 4.5499 4.55 46,653
10/14/2014 4.55 4.63 4.55 4.6 21,108
10/13/2014 4.48 4.6 4.48 4.57 9,387
10/10/2014 4.67 4.67 4.51 4.55 19,689
10/09/2014 4.66 4.66 4.66 4.66 115
10/08/2014 4.68 4.7 4.55 4.55 5,236
10/07/2014 4.61 4.64 4.6 4.6 25,667
10/06/2014 4.51 4.64 4.51 4.6 6,430
10/03/2014 4.62 4.62 4.62 4.62 00
10/02/2014 4.5899 4.62 4.5899 4.62 744
10/01/2014 4.6 4.63 4.5 4.55 73,137
09/30/2014 4.613 4.66 4.51 4.66 1,703
09/29/2014 4.55 4.61 4.55 4.61 4,801
09/26/2014 4.47 4.59 4.47 4.59 4,290
09/25/2014 4.7 4.7 4.4601 4.55 3,368
09/24/2014 4.61 4.69 4.55 4.69 17,283
09/23/2014 4.69 4.7 4.57 4.595 9,803
09/22/2014 4.8 4.82 4.68 4.78 7,273
09/19/2014 4.71 4.82 4.61 4.82 935
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?