Golden Enterprises, Inc. Historical Stock Prices

GLDC 
$4.07
*  
0.31
7.08%
Get GLDC Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading GLDC now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    GLDC After Hours
 
 
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 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  4.20  4.21  4.06  4.07 6,356
07/30/2014 4.2 4.4 4.2 4.38 932
07/29/2014 4.26 4.49 4.2 4.24 7,255
07/28/2014 4.44 4.44 4.21 4.28 15,235
07/25/2014 4.4 4.4 4.19 4.2 29,294
07/24/2014 4.47 4.48 4.3 4.3871 6,800
07/23/2014 4.4 4.44 4.3 4.3 444,813
07/22/2014 4.43 4.448 4.23 4.23 5,861
07/21/2014 4.26 4.26 4.26 4.26 260
07/18/2014 4.35 4.35 4.26 4.27 621
07/17/2014 4.28 4.45 4.28 4.43 7,514
07/16/2014 4.45 4.45 4.26 4.26 3,243
07/15/2014 4.36 4.36 4.32 4.36 788
07/14/2014 4.29 4.44 4.26 4.35 3,996
07/11/2014 4.22 4.22 4.22 4.22 401
07/10/2014 4.47 4.5 4.25 4.36 13,050
07/09/2014 4.47 4.51 4.42 4.42 6,423
07/08/2014 4.3 4.47 4.25 4.42 5,094
07/07/2014 4.55 4.55 4.23 4.47 5,976
07/03/2014 4.24 4.5 4.24 4.4999 626
07/02/2014 4.53 4.53 4.53 4.53 00
07/01/2014 4.46 4.53 4.3 4.53 8,852
06/30/2014 4.41 4.417 4.3 4.3 718
06/27/2014 4.25 4.4 4 4.4 6,492
06/26/2014 4.32 4.3478 4.23 4.3478 3,100
06/25/2014 4.5 4.5 4.37 4.39 1,039
06/24/2014 4.4 4.4 4.4 4.4 00
06/23/2014 4.4 4.4 4.4 4.4 166
06/20/2014 4.37 4.39 4.32 4.39 1,791
06/19/2014 4.32 4.32 4.32 4.32 00
06/18/2014 4.32 4.32 4.32 4.32 231
06/17/2014 4.32 4.32 4.32 4.32 295
06/16/2014 4.3201 4.3201 4.3201 4.3201 00
06/13/2014 4.31 4.41 4.31 4.3201 566
06/12/2014 4.3101 4.41 4.31 4.4099 604
06/11/2014 4.31 4.31 4.31 4.31 101
06/10/2014 4.311 4.311 4.311 4.311 473
06/09/2014 4.43 4.43 4.4299 4.4299 451
06/06/2014 4.32 4.3497 4.3182 4.32 2,510
06/05/2014 4.37 4.37 4.35 4.35 2,710
06/04/2014 4.37 4.37 4.37 4.37 201
06/03/2014 4.4 4.4 4.32 4.32 6,681
06/02/2014 4.84 4.84 4.57 4.57 442
05/30/2014 4.47 4.859 4.45 4.45 12,911
05/29/2014 4.44 4.44 4.33 4.44 1,459
05/28/2014 4.4429 4.4429 4.4429 4.4429 405
05/27/2014 4.3 4.3388 4.3 4.3101 1,363
05/23/2014 4.31 4.3101 4.31 4.31 303
05/22/2014 4.454 4.454 4.454 4.454 523
05/21/2014 4.4 4.41 4.31 4.319 1,830
05/20/2014 4.4 4.409 4.31 4.4 1,087
05/19/2014 4.3509 4.3509 4.3509 4.3509 202
05/16/2014 4.31 4.31 4.31 4.31 00
05/15/2014 4.34 4.39 4.31 4.31 3,004
05/14/2014 4.32 4.32 4.32 4.32 00
05/13/2014 4.32 4.455 4.31 4.32 11,907
05/12/2014 4.3201 4.3201 4.3201 4.3201 131
05/09/2014 4.43 4.43 4.43 4.43 00
05/08/2014 4.42 4.43 4.42 4.43 314
05/07/2014 4.364 4.44 4.364 4.44 303
05/06/2014 4.47 4.49 4.46 4.46 750
05/05/2014 4.3001 4.3201 4.3 4.3201 643
05/02/2014 4.49 4.49 4.49 4.49 00
05/01/2014 4.39 4.49 4.39 4.49 615
04/30/2014 4.33 4.53 4.33 4.53 1,119
04/29/2014 4.39 4.547 4.39 4.41 8,477
04/28/2014 4.56 4.6 4.49 4.58 1,608
04/25/2014 4.45 4.9 4.3451 4.42 10,300
04/24/2014 4.45 4.67 4.281 4.281 16,921
04/23/2014 4.4 4.45 4.32 4.448 6,148
04/22/2014 4.209 4.31 4.2 4.31 2,817
04/21/2014 4.26 4.3 4.2401 4.26 4,545
04/17/2014 4.2614 4.4 4.26 4.28 4,740
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
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?