Skip to main content
Golden Entertainment, Inc. (GDEN)
NASDAQ: GDEN · Real-Time Price · USD
27.96
+0.51 (1.86%)
Jun 10, 2025, 4:00 PM - Market closed

Golden Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202527.5628.1427.3927.9627.961.86%223,799
Jun 9, 202527.1527.7127.1227.4527.451.37%218,300
Jun 6, 202527.2327.6826.9227.0827.081.08%202,229
Jun 5, 202527.1627.1926.6426.7926.79-1.43%323,049
Jun 4, 202528.3228.4127.0627.1827.18-4.23%196,984
Jun 3, 202527.7828.5127.5328.3828.382.09%204,381
Jun 2, 202528.4128.4727.7027.8027.80-2.56%139,489
May 30, 202528.5428.9628.2228.5328.53-0.35%214,473
May 29, 202528.6928.7628.3428.6328.630.07%128,100
May 28, 202528.6228.8328.0228.6128.61-0.07%161,831
May 27, 202528.6128.9528.1328.6328.631.89%189,975
May 23, 202527.5328.2727.5328.1028.10-0.04%139,315
May 22, 202527.4128.3227.2528.1128.112.14%200,178
May 21, 202528.0928.0927.4427.5227.52-3.34%262,445
May 20, 202528.5028.6128.0428.4728.47-0.56%213,321
May 19, 202529.0729.0728.1828.6328.63-2.72%226,115
May 16, 202529.2529.4929.0029.4329.430.48%174,412
May 15, 202529.6529.8629.2529.2929.29-1.68%188,180
May 14, 202529.4229.8429.1829.7929.791.26%170,766
May 13, 202528.6229.7528.3029.4229.423.30%429,495
May 12, 202528.6328.9227.8728.4828.484.25%231,931
May 9, 202525.8527.7525.6027.3227.325.32%280,733
May 8, 202526.0126.4025.7125.9425.940.31%151,602
May 7, 202525.8726.1325.5125.8625.860.78%126,498
May 6, 202525.3725.8625.2825.6625.66-0.85%87,750
May 5, 202526.0126.6225.8625.8825.88-1.33%85,526
May 2, 202526.5526.6725.9126.2326.231.67%89,408
May 1, 202525.8326.0425.5025.8025.800.39%104,905
Apr 30, 202525.8025.8725.1625.7025.70-1.91%135,952
Apr 29, 202525.7426.2625.5326.2026.201.28%151,843
Apr 28, 202526.2726.5325.5925.8725.87-1.71%179,180
Apr 25, 202525.8826.3525.8426.3226.321.78%153,424
Apr 24, 202525.6726.0025.5525.8625.86-0.46%105,923
Apr 23, 202527.2927.2925.9325.9825.98-1.44%152,920
Apr 22, 202525.7326.4125.2426.3626.363.70%222,753
Apr 21, 202525.3025.5225.0325.4225.42-0.55%173,414
Apr 17, 202525.5525.8325.2225.5625.560.16%142,213
Apr 16, 202525.1225.7225.0025.5225.521.59%156,214
Apr 15, 202525.0325.6424.9925.1225.12-0.04%178,795
Apr 14, 202525.5225.7524.4825.1325.130.04%336,324
Apr 11, 202525.4725.4724.5825.1225.12-1.49%163,960
Apr 10, 202525.9426.2125.1625.5025.50-4.21%223,625
Apr 9, 202524.6027.5324.6026.6226.626.39%384,063
Apr 8, 202525.9025.9024.7025.0225.02-0.04%376,266
Apr 7, 202523.9026.5123.6925.0325.031.75%377,257
Apr 4, 202525.1025.1022.6624.6024.60-1.44%741,819
Apr 3, 202526.0126.6524.4824.9624.96-9.10%339,500
Apr 2, 202526.4327.7326.4327.4627.462.54%140,434
Apr 1, 202526.1427.0025.9826.7826.781.48%183,076
Mar 31, 202526.2026.6025.9226.3926.39-0.49%169,203