Golden Enterprises, Inc. Historical Stock Prices

GLDC 
$3.705
*  
0.255
7.39%
Get GLDC Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading GLDC now
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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  3.68  3.80  3.624  3.705 3,856
12/24/2014 3.63 3.8 3.624 3.705 3,856
12/23/2014 3.7235 3.7235 3.45 3.45 12,902
12/22/2014 3.64 3.92 3.61 3.61 6,578
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
09/18/2014 4.7 4.84 4.56 4.82 11,576
09/17/2014 4.57 4.72 4.561 4.72 2,301
09/16/2014 4.55 4.73 4.55 4.68 10,766
09/15/2014 4.5501 4.63 4.55 4.63 20,509
09/12/2014 4.55 4.73 4.55 4.6724 45,913
09/11/2014 4.628 4.75 4.51 4.55 22,157
09/10/2014 4.55 4.75 4.55 4.75 4,826
09/09/2014 4.73 4.73 4.67 4.72 423
09/08/2014 4.55 4.6799 4.5101 4.55 84,132
09/05/2014 4.55 4.58 4.54 4.55 58,496
09/04/2014 4.45 4.69 4.45 4.55 6,861
09/03/2014 4.51 4.61 4.51 4.6 10,700
09/02/2014 4.65 4.85 4.64 4.85 6,092
08/29/2014 4.55 4.65 4.52 4.65 56,422
08/28/2014 4.5001 4.5001 4.5 4.5 2,768
08/27/2014 4.45 4.45 4.4405 4.4405 200
08/26/2014 4.3601 4.55 4.3601 4.5499 503
08/25/2014 4.64 4.64 4.36 4.36 1,626
08/22/2014 4.6 4.6 4.35 4.35 420
08/21/2014 4.4801 4.4801 4.42 4.42 1,057
08/20/2014 4.5 4.5 4.4914 4.5 1,098
08/19/2014 4.62 4.72 4.43 4.5 67,353
08/18/2014 4.28 4.5899 4.24 4.38 37,499
08/15/2014 4.31 4.4 4.26 4.4 17,700
08/14/2014 4.56 4.56 4.3005 4.44 2,955
08/13/2014 4.5092 4.6 4.5092 4.6 456
08/12/2014 4.45 4.65 4.21 4.5 59,823
08/11/2014 4.33 4.47 4.306 4.41 2,598
08/08/2014 4.22 4.4 4.22 4.26 2,909
08/07/2014 4.21 4.4 4.21 4.26 4,801
08/06/2014 4.3 4.4 4.11 4.22 7,327
08/05/2014 3.8601 4.38 3.8601 4.24 46,889
08/04/2014 3.92 4.31 3.92 4.31 705
08/01/2014 4.07 4.3 3.86 4.11 42,927
07/31/2014 4.2 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
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?