Golden Entertainment, Inc. (GDEN)
NASDAQ: GDEN · Real-Time Price · USD
24.45
+0.05 (0.20%)
Sep 15, 2025, 4:00 PM EDT - Market closed
Golden Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 24.50 | 24.59 | 24.22 | 24.45 | 24.45 | 0.20% | 176,907 |
| Sep 12, 2025 | 24.61 | 24.72 | 24.25 | 24.40 | 24.40 | -1.65% | 113,674 |
| Sep 11, 2025 | 24.17 | 24.81 | 24.17 | 24.81 | 24.81 | 2.39% | 125,785 |
| Sep 10, 2025 | 24.21 | 24.60 | 24.15 | 24.23 | 24.23 | -0.29% | 129,131 |
| Sep 9, 2025 | 24.42 | 24.77 | 24.21 | 24.30 | 24.30 | -1.22% | 139,691 |
| Sep 8, 2025 | 24.96 | 24.96 | 24.24 | 24.60 | 24.60 | -0.81% | 190,815 |
| Sep 5, 2025 | 24.79 | 25.17 | 24.55 | 24.80 | 24.80 | 0.61% | 158,985 |
| Sep 4, 2025 | 24.20 | 24.69 | 24.18 | 24.65 | 24.65 | 2.07% | 133,591 |
| Sep 3, 2025 | 24.28 | 24.55 | 23.95 | 24.15 | 24.15 | -0.49% | 127,377 |
| Sep 2, 2025 | 24.63 | 24.66 | 24.07 | 24.27 | 24.27 | -2.41% | 175,799 |
| Aug 29, 2025 | 25.19 | 25.23 | 24.70 | 24.87 | 24.87 | -1.50% | 115,704 |
| Aug 28, 2025 | 25.31 | 25.49 | 24.87 | 25.25 | 25.25 | 0.48% | 189,490 |
| Aug 27, 2025 | 25.06 | 25.37 | 24.98 | 25.13 | 25.13 | 0.20% | 120,965 |
| Aug 26, 2025 | 25.52 | 25.82 | 25.02 | 25.08 | 25.08 | -1.76% | 167,214 |
| Aug 25, 2025 | 25.28 | 25.82 | 25.24 | 25.53 | 25.53 | 0.93% | 129,539 |
| Aug 22, 2025 | 24.54 | 25.41 | 24.54 | 25.30 | 25.30 | 3.84% | 177,105 |
| Aug 21, 2025 | 24.26 | 24.56 | 24.08 | 24.36 | 24.36 | -0.41% | 198,359 |
| Aug 20, 2025 | 24.80 | 24.97 | 24.42 | 24.46 | 24.46 | -1.09% | 159,379 |
| Aug 19, 2025 | 24.88 | 25.17 | 24.63 | 24.73 | 24.73 | - | 162,551 |
| Aug 18, 2025 | 24.95 | 25.43 | 24.70 | 24.73 | 24.73 | -0.60% | 220,910 |
| Aug 15, 2025 | 25.42 | 25.42 | 24.82 | 24.88 | 24.88 | -1.58% | 434,041 |
| Aug 14, 2025 | 25.51 | 25.76 | 25.00 | 25.28 | 25.28 | -1.83% | 172,459 |
| Aug 13, 2025 | 25.86 | 26.20 | 25.61 | 25.75 | 25.75 | -0.85% | 184,358 |
| Aug 12, 2025 | 24.65 | 26.12 | 24.65 | 25.97 | 25.97 | 5.83% | 280,357 |
| Aug 11, 2025 | 24.92 | 25.39 | 24.20 | 24.54 | 24.54 | -2.70% | 677,962 |
| Aug 8, 2025 | 25.20 | 26.43 | 24.77 | 25.22 | 25.22 | -5.75% | 511,971 |
| Aug 7, 2025 | 27.00 | 28.13 | 26.49 | 26.76 | 26.76 | -0.52% | 198,093 |
| Aug 6, 2025 | 27.33 | 27.33 | 26.90 | 26.90 | 26.90 | -1.47% | 107,679 |
| Aug 5, 2025 | 27.34 | 27.42 | 26.97 | 27.30 | 27.30 | -0.07% | 173,682 |
| Aug 4, 2025 | 27.82 | 27.88 | 27.27 | 27.32 | 27.32 | -1.05% | 107,216 |
| Aug 1, 2025 | 27.70 | 28.07 | 27.39 | 27.61 | 27.61 | -1.81% | 137,584 |
| Jul 31, 2025 | 28.24 | 28.55 | 28.00 | 28.12 | 28.12 | -1.44% | 190,317 |
| Jul 30, 2025 | 29.03 | 29.33 | 28.35 | 28.53 | 28.53 | -1.21% | 184,893 |
| Jul 29, 2025 | 29.59 | 29.59 | 28.56 | 28.88 | 28.88 | -1.74% | 150,805 |
| Jul 28, 2025 | 29.39 | 29.59 | 29.09 | 29.39 | 29.39 | 0.17% | 100,338 |
| Jul 25, 2025 | 28.64 | 29.36 | 28.55 | 29.34 | 29.34 | 3.31% | 241,197 |
| Jul 24, 2025 | 28.85 | 29.28 | 28.35 | 28.40 | 28.40 | -2.24% | 185,783 |
| Jul 23, 2025 | 28.84 | 29.27 | 28.81 | 29.05 | 29.05 | 1.40% | 220,240 |
| Jul 22, 2025 | 28.99 | 29.24 | 28.31 | 28.65 | 28.65 | -1.10% | 171,206 |
| Jul 21, 2025 | 28.76 | 29.18 | 28.50 | 28.97 | 28.97 | 1.51% | 316,301 |
| Jul 18, 2025 | 29.24 | 29.24 | 28.48 | 28.54 | 28.54 | -2.39% | 180,551 |
| Jul 17, 2025 | 29.41 | 30.70 | 29.11 | 29.24 | 29.24 | -0.07% | 253,726 |
| Jul 16, 2025 | 29.84 | 31.58 | 28.37 | 29.26 | 29.26 | -7.90% | 367,195 |
| Jul 15, 2025 | 32.56 | 32.68 | 31.67 | 31.77 | 31.77 | -2.52% | 185,797 |
| Jul 14, 2025 | 31.99 | 32.74 | 31.93 | 32.59 | 32.59 | 1.31% | 178,418 |
| Jul 11, 2025 | 32.51 | 32.51 | 31.46 | 32.17 | 32.17 | -1.14% | 166,452 |
| Jul 10, 2025 | 31.04 | 32.63 | 30.99 | 32.54 | 32.54 | 5.00% | 204,131 |
| Jul 9, 2025 | 30.92 | 31.07 | 30.71 | 30.99 | 30.99 | 0.75% | 233,029 |
| Jul 8, 2025 | 30.50 | 31.04 | 30.45 | 30.76 | 30.76 | 1.52% | 126,924 |
| Jul 7, 2025 | 30.43 | 30.97 | 30.10 | 30.30 | 30.30 | -1.21% | 137,393 |