Golden Enterprises, Inc. Historical Stock Prices

GLDC 
$4.4479
*  
0.0179
 negative 
0.4%
Get GLDC Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Consumer Non-Durables
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  4.27  4.4479  4.2501  4.4479 400
04/16/2014 4.2501 4.4479 4.2501 4.4479 400
04/15/2014 4.449 4.4499 4.2301 4.43 1,393
04/14/2014 4.42 4.44 4.37 4.38 846
04/11/2014 4.44 4.45 4.4399 4.45 2,111
04/10/2014 4.31 4.45 4.18 4.45 16,330
04/09/2014 4.2001 4.2001 4.2001 4.2001 974
04/08/2014 4.22 4.2544 4.22 4.24 793
04/07/2014 4.34 4.34 4.34 4.34 403
04/04/2014 4.32 4.35 4.32 4.34 4,375
04/03/2014 4.3 4.34 4.21 4.34 12,007
04/02/2014 4.32 4.32 4.32 4.32 00
04/01/2014 4.22 4.32 4.22 4.32 1,403
03/31/2014 4.3499 4.3499 4.2601 4.3499 3,878
03/28/2014 4.2601 4.2601 4.2 4.2 10,170
03/27/2014 4.34 4.34 4.27 4.27 871
03/26/2014 4.355 4.4 4.27 4.31 6,173
03/25/2014 4.369 4.369 4.26 4.26 1,164
03/24/2014 4.37 4.44 4.2501 4.29 3,885
03/21/2014 4.26 4.449 4.25 4.42 1,253
03/20/2014 4.27 4.27 4.27 4.27 00
03/19/2014 4.4 4.4399 4.25 4.27 2,420
03/18/2014 4.28 4.5699 4.277 4.4399 8,620
03/17/2014 4.28 4.28 4.21 4.2799 1,575
03/14/2014 4.2799 4.28 4.2799 4.28 420
03/13/2014 4.2699 4.27 4.2699 4.27 605
03/12/2014 4.23 4.25 4.23 4.25 203
03/11/2014 4.2 4.2999 4.2 4.2999 8,711
03/10/2014 4.2 4.2 4.191 4.2 4,675
03/07/2014 4.11 4.2 4.11 4.2 7,103
03/06/2014 4.14 4.16 4.1 4.1 6,672
03/05/2014 4.15 4.2 4.15 4.15 5,273
03/04/2014 4.15 4.16 4.13 4.13 587
03/03/2014 4.24 4.25 4.1 4.15 5,034
02/28/2014 4.24 4.3 4.24 4.3 1,359
02/27/2014 4.11 4.289 4.09 4.289 6,421
02/26/2014 4.3 4.3 4.3 4.3 5,700
02/25/2014 4.3 4.3 4.091 4.091 2,352
02/24/2014 4.25 4.3 4.101 4.28 9,429
02/21/2014 4.14 4.25 4.11 4.11 7,198
02/20/2014 4.1 4.1 4.1 4.1 1,793
02/19/2014 4 4.13 4 4.1 13,370
02/18/2014 4.09 4.1 4.0201 4.0999 8,917
02/14/2014 4.021 4.021 4.0101 4.0101 3,270
02/13/2014 4.05 4.05 4.05 4.05 484
02/12/2014 4.0545 4.0545 4.0545 4.0545 00
02/11/2014 4.09 4.1 4.0545 4.0545 1,677
02/10/2014 4.05 4.0901 4.02 4.05 1,496
02/07/2014 4.15 4.15 4.0999 4.0999 630
02/06/2014 4.01 4.01 4.01 4.01 00
02/05/2014 4.05 4.08 4.01 4.01 9,579
02/04/2014 4.16 4.16 4.15 4.15 1,251
02/03/2014 4.09 4.16 4.0125 4.16 3,903
01/31/2014 4.07 4.1299 4.05 4.11 502
01/30/2014 4.09 4.1299 4 4.1199 3,172
01/29/2014 4.03 4.0899 4.0001 4.0001 2,539
01/28/2014 4 4 4 4 00
01/27/2014 4.01 4.01 4 4 1,427
01/24/2014 4.08 4.09 4.04 4.04 2,523
01/23/2014 4.1 4.1 4.1 4.1 00
01/22/2014 4 4.1099 3.99 4.1 2,277
01/21/2014 4 4.07 4 4.07 1,097
01/17/2014 4.03 4.08 3.95 4 4,672
01/16/2014 3.961 4.07 3.94 4.07 7,558
01/15/2014 3.9302 4.03 3.9302 4.03 3,196
01/14/2014 3.98 4.05 3.98 4.04 1,368
01/13/2014 4.11 4.11 4.092 4.11 2,700
01/10/2014 4.07 4.07 4.0201 4.03 491
01/09/2014 4.13 4.13 4 4 1,939
01/08/2014 4.03 4.05 4.0199 4.0199 1,352
01/07/2014 4.14 4.14 4.05 4.084 2,367
01/06/2014 4.0995 4.15 4.0601 4.15 714
01/03/2014 4.1 4.15 4.1 4.15 700
01/02/2014 4.1 4.15 4.0999 4.1499 1,358
12/31/2013 4.05 4.0999 4.01 4.0999 1,931
12/30/2013 3.98 4.0999 3.97 4.0999 1,770
12/27/2013 4.05 4.06 4.01 4.06 1,092
12/26/2013 4.05 4.05 4.0399 4.0399 1,083
12/24/2013 3.961 3.961 3.961 3.961 277
12/23/2013 3.9801 3.9801 3.98 3.98 457
12/20/2013 3.96 3.99 3.96 3.99 1,143
12/19/2013 4.0001 4.0001 4.0001 4.0001 427
12/18/2013 3.95 4.04 3.95 4.01 2,610
12/17/2013 4.0094 4.01 4.0094 4.01 8,410
12/16/2013 4.05 4.05 3.95 4.01 4,494
12/13/2013 3.96 3.96 3.96 3.96 348
12/12/2013 4.0495 4.0495 3.932 3.932 790
12/11/2013 4.0499 4.0499 4.0495 4.0495 224
12/10/2013 3.93 4.03 3.93 4.03 1,650
12/09/2013 3.92 4.04 3.92 4.028 3,899
12/06/2013 4.0199 4.0499 3.85 3.85 16,134
12/05/2013 3.95 4.0292 3.95 4.0199 4,990
12/04/2013 4.01 4.02 3.93 4.02 1,300
12/03/2013 4.01 4.01 4.01 4.01 800
12/02/2013 3.941 4 3.941 4 696
11/29/2013 4.11 4.11 3.91 3.91 4,850
11/27/2013 4.02 4.02 4 4.0001 2,187
11/26/2013 3.95 4.05 3.95 4.05 2,200
11/25/2013 3.93 4.09 3.93 3.93 500
11/22/2013 3.98 3.98 3.91 3.91 3,605
11/21/2013 3.95 3.95 3.95 3.95 00
11/20/2013 3.98 3.99 3.91 3.95 4,428
11/19/2013 4 4.0101 3.91 4 7,300
11/18/2013 4.014 4.02 4.01 4.01 1,337
11/15/2013 4.1 4.1 4.1 4.1 337
11/14/2013 4.16 4.2 3.99 4.15 1,460
11/13/2013 4.15 4.15 4.12 4.12 2,300
11/12/2013 4 4.154 3.96 4 1,875
11/11/2013 4.02 4.02 4.02 4.02 100
11/08/2013 3.95 4.0999 3.95 3.98 2,856
11/07/2013 4.08 4.099 3.98 3.98 18,003
11/06/2013 4.16 4.26 3.98 4.126 13,982
11/05/2013 4.2999 4.2999 4.15 4.15 471
11/04/2013 4.29 4.3 4.06 4.152 6,231
11/01/2013 4.189 4.36 4.189 4.33 14,753
10/31/2013 4.09 4.19 4.06 4.19 6,359
10/30/2013 4.18 4.18 4.07 4.07 3,922
10/29/2013 4.19 4.19 4.19 4.19 00
10/28/2013 3.9901 4.19 3.9901 4.19 488
10/25/2013 4 4.139 3.98 4.1299 6,575
10/24/2013 3.99 3.99 3.99 3.99 100
10/23/2013 3.986 3.99 3.98 3.98 3,856
10/22/2013 4.04 4.04 3.99 4 6,700
10/21/2013 4.01 4.19 3.91 4 36,170
10/18/2013 4.07 4.1876 3.99 3.99 2,009
10/17/2013 4.02 4.19 3.9389 3.99 960
10/16/2013 3.91 4.05 3.91 3.96 3,756
10/15/2013 4.19 4.19 3.9 3.95 7,635
10/14/2013 4.18 4.18 4.17 4.17 914
10/11/2013 4.19 4.19 4.17 4.17 1,610
10/10/2013 4.19 4.19 4.15 4.16 1,864
10/09/2013 4.1599 4.1599 4.149 4.15 400
10/08/2013 4.2 4.27 4.12 4.19 4,332
10/07/2013 4.0899 4.31 4.0899 4.15 12,705
10/04/2013 4.08 4.08 4.0499 4.0499 3,200
10/03/2013 4.0501 4.119 4.05 4.08 4,909
10/02/2013 4.03 4.14 4 4.11 16,459
10/01/2013 3.98 4.0499 3.98 4 6,457
09/30/2013 3.93 4.35 3.93 3.95 12,423
09/27/2013 3.85 3.95 3.801 3.95 7,643
09/26/2013 3.8 3.94 3.7501 3.94 10,970
09/25/2013 3.8 3.9 3.794 3.8001 18,653
09/24/2013 3.75 3.84 3.75 3.8 6,947
09/23/2013 3.7 3.75 3.7 3.75 9,430
09/20/2013 3.7 3.75 3.61 3.75 4,506
09/19/2013 3.6 3.6 3.58 3.6 3,636
09/18/2013 3.62 3.63 3.46 3.55 5,370
09/17/2013 3.59 3.73 3.59 3.61 5,980
09/16/2013 3.67 3.678 3.6 3.6 1,000
09/13/2013 3.69 3.85 3.63 3.64 13,015
09/12/2013 3.66 3.69 3.65 3.69 800
09/11/2013 3.63 3.67 3.61 3.61 780
09/10/2013 3.55 3.67 3.55 3.57 2,523
09/09/2013 3.55 3.6 3.55 3.6 3,825
09/06/2013 3.563 3.6 3.55 3.55 2,892
09/05/2013 3.6 3.6 3.6 3.6 500
09/04/2013 3.6 3.6 3.52 3.52 6,213
09/03/2013 3.6 3.6 3.5999 3.5999 2,737
08/30/2013 3.6 3.6 3.52 3.59 11,750
08/29/2013 3.5999 3.6 3.5999 3.6 5,396
08/28/2013 3.52 3.52 3.52 3.52 00
08/27/2013 3.52 3.52 3.52 3.52 200
08/26/2013 3.54 3.54 3.54 3.54 900
08/23/2013 3.57 3.5999 3.57 3.5999 400
08/22/2013 3.52 3.58 3.52 3.58 682
08/21/2013 3.57 3.5785 3.52 3.5785 1,244
08/20/2013 3.5208 3.5208 3.5208 3.5208 00
08/19/2013 3.52 3.5208 3.52 3.5208 5,041
08/16/2013 3.5799 3.5799 3.52 3.52 699
08/15/2013 3.54 3.5401 3.52 3.52 1,790
08/14/2013 3.58 3.58 3.58 3.58 104
08/13/2013 3.5401 3.542 3.5401 3.5416 1,910
08/12/2013 3.5999 3.5999 3.5212 3.547 1,762
08/09/2013 3.5499 3.5499 3.5499 3.5499 200
08/08/2013 3.58 3.583 3.58 3.583 247
08/07/2013 3.51 3.6 3.51 3.53 3,927
08/06/2013 3.51 3.53 3.51 3.53 480
08/05/2013 3.51 3.51 3.51 3.51 100
08/02/2013 3.54 3.54 3.449 3.52 2,432
08/01/2013 3.51 3.51 3.51 3.51 102
07/31/2013 3.51 3.54 3.51 3.53 700
07/30/2013 3.48 3.48 3.48 3.48 400
07/29/2013 3.48 3.48 3.48 3.48 00
07/26/2013 3.5 3.5 3.48 3.48 2,900
07/25/2013 3.43 3.4601 3.43 3.46 1,200
07/24/2013 3.45 3.5 3.44 3.5 2,398
07/23/2013 3.55 3.55 3.4701 3.4701 1,500
07/22/2013 3.36 3.49 3.36 3.44 1,697
07/19/2013 3.4 3.56 3.4 3.52 1,425
07/18/2013 3.62 3.62 3.4 3.41 41,615
07/17/2013 3.6 3.62 3.52 3.6 6,740
07/16/2013 3.63 3.64 3.63 3.631 3,125
07/15/2013 3.61 3.639 3.61 3.639 1,412
07/12/2013 3.61 3.61 3.61 3.61 00
07/11/2013 3.61 3.61 3.61 3.61 2,730
07/10/2013 3.518 3.52 3.49 3.52 2,843
07/09/2013 3.5799 3.5801 3.5 3.52 11,950
07/08/2013 3.65 3.65 3.53 3.58 813
07/05/2013 3.6 3.65 3.59 3.6249 7,052
07/03/2013 3.52 3.6399 3.52 3.63 800
07/02/2013 3.56 3.56 3.55 3.55 300
07/01/2013 3.65 3.65 3.45 3.53 5,942
06/28/2013 3.52 3.52 3.5 3.5 400
06/27/2013 3.64 3.649 3.5 3.649 3,906
06/26/2013 3.64 3.64 3.63 3.63 300
06/25/2013 3.65 3.65 3.51 3.65 3,006
06/24/2013 3.55 3.55 3.55 3.55 1,079
06/21/2013 3.53 3.65 3.52 3.65 1,881
06/20/2013 3.6 3.6 3.5 3.6 900
06/19/2013 3.53 3.65 3.51 3.65 6,475
06/18/2013 3.575 3.575 3.51 3.51 300
06/17/2013 3.64 3.64 3.51 3.5999 5,700
06/14/2013 3.5799 3.67 3.5 3.64 31,277
06/13/2013 3.47 3.5854 3.47 3.5854 222
06/12/2013 3.45 3.5505 3.45 3.5501 3,525
06/11/2013 3.45 3.5799 3.45 3.471 5,217
06/10/2013 3.5 3.5 3.45 3.49 1,300
06/07/2013 3.51 3.52 3.5 3.51 587
06/06/2013 3.51 3.51 3.51 3.51 00
06/05/2013 3.54 3.54 3.5 3.51 1,050
06/04/2013 3.5 3.5 3.5 3.5 200
06/03/2013 3.629 3.629 3.55 3.55 2,244
05/31/2013 3.55 3.55 3.55 3.55 00
05/30/2013 3.55 3.55 3.55 3.55 2,000
05/29/2013 3.52 3.55 3.52 3.55 312
05/28/2013 3.6241 3.6299 3.5 3.5001 1,440
05/24/2013 3.56 3.65 3.56 3.64 3,666
05/23/2013 3.59 3.59 3.57 3.5702 500
05/22/2013 3.5801 3.649 3.58 3.5801 4,202
05/21/2013 3.62 3.65 3.561 3.6399 2,347
05/20/2013 3.51 3.62 3.46 3.62 11,148
05/17/2013 3.46 3.46 3.46 3.46 600
05/16/2013 3.38 3.38 3.38 3.38 00
05/15/2013 3.51 3.62 3.37 3.38 13,126
05/14/2013 3.55 3.55 3.54 3.55 2,275
05/13/2013 3.5 3.53 3.49 3.53 2,400
05/10/2013 3.499 3.5 3.4 3.4999 5,874
05/09/2013 3.43 3.5 3.43 3.4944 2,200
05/08/2013 3.4968 3.4999 3.4968 3.4999 500
05/07/2013 3.42 3.4999 3.4101 3.4999 2,170
05/06/2013 3.4999 3.5 3.4999 3.5 1,300
05/03/2013 3.53 3.53 3.4101 3.444 3,952
05/02/2013 3.4999 3.5 3.4999 3.5 6,924
05/01/2013 3.45 3.5 3.45 3.4921 1,621
04/30/2013 3.5 3.5 3.38 3.5 4,840
04/29/2013 3.5 3.5 3.47 3.47 1,702
04/26/2013 3.5 3.5 3.497 3.5 1,849
04/25/2013 3.46 3.49 3.45 3.49 8,286
04/24/2013 3.37 3.4663 3.37 3.45 688
04/23/2013 3.42 3.46 3.371 3.46 3,718
04/22/2013 3.45 3.46 3.37 3.45 16,412
04/19/2013 3.37 3.45 3.37 3.45 700
04/18/2013 3.37 3.3783 3.365 3.37 1,415
04/17/2013 3.38 3.3801 3.36 3.37 2,010
04/16/2013 3.36 3.39 3.36 3.382 1,671
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 your brokers before you trade


Want to trade FX?