Golden Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2025	31.49	31.83	30.49	30.53	30.53	-3.29%	493,649
Feb 24, 2025	32.73	33.23	31.46	31.57	31.57	-2.71%	438,607
Feb 21, 2025	33.76	33.76	32.28	32.45	32.45	-3.02%	170,094
Feb 20, 2025	33.38	33.76	32.96	33.46	33.46	-0.27%	165,085
Feb 19, 2025	33.07	33.70	33.00	33.55	33.55	0.18%	156,082
Feb 18, 2025	35.49	35.49	33.49	33.49	33.49	-1.76%	148,235
Feb 14, 2025	34.17	34.38	33.52	34.09	34.09	0.56%	208,081
Feb 13, 2025	33.39	34.34	32.91	33.90	33.90	2.60%	283,379
Feb 12, 2025	32.57	33.25	32.57	33.04	33.04	-0.12%	140,330
Feb 11, 2025	32.20	33.35	32.20	33.08	33.08	-	120,163
Feb 10, 2025	32.44	33.08	32.33	33.08	33.08	2.10%	119,021
Feb 7, 2025	32.64	32.65	32.16	32.40	32.40	-0.83%	116,424
Feb 6, 2025	32.79	33.11	32.61	32.67	32.67	-0.49%	143,926
Feb 5, 2025	32.39	32.93	32.30	32.83	32.83	1.58%	106,610
Feb 4, 2025	32.02	32.51	31.90	32.32	32.32	0.56%	107,861
Feb 3, 2025	32.04	32.73	31.91	32.14	32.14	-1.83%	101,285
Jan 31, 2025	32.99	33.04	32.40	32.74	32.74	-0.88%	122,357
Jan 30, 2025	33.77	33.90	32.87	33.03	33.03	-0.96%	149,073
Jan 29, 2025	33.20	33.49	33.01	33.35	33.35	0.48%	114,277
Jan 28, 2025	33.11	33.55	33.04	33.19	33.19	0.03%	77,081
Jan 27, 2025	32.75	33.41	32.72	33.18	33.18	0.45%	134,658
Jan 24, 2025	32.75	33.11	32.49	33.03	33.03	0.89%	120,614
Jan 23, 2025	32.86	33.13	32.51	32.74	32.74	-1.12%	129,520
Jan 22, 2025	33.32	33.52	33.08	33.11	33.11	-0.48%	128,132
Jan 21, 2025	32.63	33.35	32.50	33.27	33.27	3.23%	138,690
Jan 17, 2025	32.32	32.93	31.97	32.23	32.23	0.81%	136,923
Jan 16, 2025	32.16	32.48	31.49	31.97	31.97	-0.78%	237,820
Jan 15, 2025	32.56	32.81	31.97	32.22	32.22	1.29%	122,983
Jan 14, 2025	31.52	31.91	31.31	31.81	31.81	1.26%	123,944
Jan 13, 2025	30.92	31.58	30.80	31.42	31.42	0.85%	131,234
Jan 10, 2025	30.69	31.20	30.39	31.15	31.15	-0.51%	184,135
Jan 8, 2025	31.11	31.38	30.75	31.31	31.31	0.13%	115,980
Jan 7, 2025	32.00	32.30	31.11	31.27	31.27	-1.94%	125,982
Jan 6, 2025	31.65	32.31	31.50	31.89	31.89	1.56%	151,546
Jan 3, 2025	31.44	31.56	30.74	31.40	31.40	0.90%	133,505
Jan 2, 2025	31.78	31.96	31.03	31.12	31.12	-1.52%	139,607
Dec 31, 2024	31.42	31.88	31.13	31.60	31.60	1.28%	147,578
Dec 30, 2024	31.18	31.28	30.51	31.20	31.20	-0.61%	170,479
Dec 27, 2024	31.50	31.94	31.00	31.39	31.39	-1.13%	153,486
Dec 26, 2024	31.07	31.88	30.85	31.75	31.75	1.73%	119,857
Dec 24, 2024	31.25	31.25	30.98	31.21	31.21	0.32%	49,841
Dec 23, 2024	30.96	31.34	30.80	31.11	31.11	-0.03%	234,043
Dec 20, 2024	30.47	31.55	30.26	31.12	31.12	0.16%	1,081,751
Dec 19, 2024	31.18	31.58	30.56	31.07	30.82	-0.03%	260,006
Dec 18, 2024	33.35	33.51	30.98	31.08	30.83	-5.99%	234,880
Dec 17, 2024	33.08	33.59	32.93	33.06	32.80	-0.90%	201,466
Dec 16, 2024	33.39	33.54	32.95	33.36	33.09	0.53%	276,055
Dec 13, 2024	33.13	33.32	32.62	33.19	32.92	0.62%	152,060
Dec 12, 2024	33.61	34.13	32.98	32.98	32.72	-1.90%	286,639
Dec 11, 2024	33.80	34.20	33.46	33.62	33.35	0.66%	482,076
Dec 10, 2024	33.09	33.64	32.62	33.40	33.13	0.94%	218,069
Dec 9, 2024	33.46	33.93	32.88	33.09	32.83	-1.11%	172,908
Dec 6, 2024	33.71	34.23	33.41	33.46	33.19	-0.06%	141,266
Dec 5, 2024	33.85	34.33	33.42	33.48	33.21	-0.74%	266,598
Dec 4, 2024	33.53	34.16	33.39	33.73	33.46	1.02%	317,081
Dec 3, 2024	33.84	33.95	32.79	33.39	33.12	-1.65%	304,029
Dec 2, 2024	33.86	34.18	33.30	33.95	33.68	0.62%	225,198
Nov 29, 2024	33.52	34.32	33.52	33.74	33.47	1.44%	303,635
Nov 27, 2024	33.40	34.05	33.16	33.26	33.00	-0.06%	177,368
Nov 26, 2024	33.76	34.28	33.26	33.28	33.02	-2.12%	401,545
Nov 25, 2024	34.25	34.57	33.88	34.00	33.73	0.35%	536,427
Nov 22, 2024	33.90	34.39	33.75	33.88	33.61	0.56%	260,143
Nov 21, 2024	34.04	34.75	32.90	33.69	33.42	-1.09%	342,822
Nov 20, 2024	32.97	34.07	32.77	34.06	33.79	2.59%	242,229
Nov 19, 2024	32.96	33.64	32.72	33.20	32.94	-0.27%	235,878
Nov 18, 2024	33.14	33.74	33.02	33.29	33.03	0.30%	217,140
Nov 15, 2024	33.21	33.83	32.89	33.19	32.93	-0.09%	249,795
Nov 14, 2024	33.70	33.89	32.89	33.22	32.96	-1.19%	310,961
Nov 13, 2024	33.83	34.56	33.19	33.62	33.35	-0.65%	314,249
Nov 12, 2024	33.21	34.02	32.92	33.84	33.57	0.65%	294,044
Nov 11, 2024	32.20	33.92	32.05	33.62	33.35	4.38%	460,876
Nov 8, 2024	31.20	32.77	30.26	32.21	31.95	4.65%	326,567
Nov 7, 2024	30.75	31.03	30.40	30.78	30.54	-	442,385
Nov 6, 2024	30.25	31.15	29.46	30.78	30.54	6.91%	637,170
Nov 5, 2024	28.54	28.82	28.35	28.79	28.56	0.59%	179,841
Nov 4, 2024	29.37	29.46	28.61	28.62	28.39	-2.62%	139,150
Nov 1, 2024	29.71	29.88	29.19	29.39	29.16	0.05%	155,385
Oct 31, 2024	30.24	30.29	29.36	29.38	29.14	-2.51%	120,999
Oct 30, 2024	30.78	31.11	30.13	30.13	29.89	-2.62%	106,643
Oct 29, 2024	30.72	31.33	30.72	30.94	30.69	-0.26%	100,496
Oct 28, 2024	30.78	31.40	30.71	31.02	30.77	1.77%	92,673
Oct 25, 2024	30.37	30.72	30.33	30.48	30.24	0.86%	65,991
Oct 24, 2024	29.98	30.40	29.77	30.22	29.98	1.14%	108,875
Oct 23, 2024	30.18	30.25	29.67	29.88	29.64	-1.74%	110,156
Oct 22, 2024	30.15	30.74	29.94	30.41	30.17	0.46%	109,707
Oct 21, 2024	30.94	30.94	30.03	30.27	30.03	-1.94%	95,353
Oct 18, 2024	31.32	31.35	30.76	30.87	30.62	-1.18%	101,365
Oct 17, 2024	30.85	31.37	30.61	31.24	30.99	1.13%	107,688
Oct 16, 2024	30.01	30.99	30.00	30.89	30.64	3.76%	224,812
Oct 15, 2024	30.16	30.37	29.69	29.77	29.53	-0.87%	82,590
Oct 14, 2024	29.34	30.04	29.18	30.03	29.79	1.42%	135,797
Oct 11, 2024	28.90	29.90	28.90	29.61	29.37	2.10%	167,570
Oct 10, 2024	29.64	29.69	28.98	29.00	28.77	-2.85%	161,432
Oct 9, 2024	30.21	30.87	29.85	29.85	29.61	-1.22%	151,283
Oct 8, 2024	30.82	30.82	30.02	30.22	29.98	-1.82%	147,268
Oct 7, 2024	31.01	31.17	30.46	30.78	30.54	-1.31%	262,913
Oct 4, 2024	31.11	31.41	30.82	31.19	30.94	1.89%	157,814
Oct 3, 2024	30.76	31.23	30.45	30.61	30.37	-1.35%	263,716
Oct 2, 2024	31.13	31.81	30.97	31.03	30.78	-0.32%	181,501
Oct 1, 2024	31.79	31.79	31.10	31.13	30.88	-2.08%	201,659