Golden Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 30, 2024	32.15	32.45	31.54	31.79	31.54	-1.24%	191,626
Sep 27, 2024	32.83	32.83	31.97	32.19	31.93	-0.68%	228,626
Sep 26, 2024	31.92	32.54	31.91	32.41	32.15	3.55%	188,407
Sep 25, 2024	31.53	31.53	30.84	31.30	31.05	-0.06%	149,059
Sep 24, 2024	30.81	31.86	30.54	31.32	31.07	2.79%	181,993
Sep 23, 2024	31.34	31.34	28.61	30.47	30.23	-2.87%	418,151
Sep 20, 2024	32.47	32.47	31.37	31.37	31.12	-4.33%	688,758
Sep 19, 2024	33.80	34.00	32.54	32.79	32.53	-0.61%	170,262
Sep 18, 2024	32.66	34.03	32.60	32.99	32.73	1.10%	258,292
Sep 17, 2024	32.33	32.74	32.10	32.63	32.37	1.15%	184,484
Sep 16, 2024	32.50	33.07	32.13	32.26	31.76	-0.98%	217,231
Sep 13, 2024	32.28	33.08	31.52	32.58	32.08	1.97%	144,395
Sep 12, 2024	31.82	32.11	31.56	31.95	31.45	1.20%	105,695
Sep 11, 2024	31.04	31.63	30.39	31.57	31.08	0.73%	248,271
Sep 10, 2024	31.53	31.53	30.87	31.34	30.85	-0.38%	205,772
Sep 9, 2024	32.05	32.14	31.36	31.46	30.97	-1.81%	218,518
Sep 6, 2024	32.37	32.69	31.76	32.04	31.54	-1.02%	146,543
Sep 5, 2024	32.60	32.68	32.03	32.37	31.87	-0.09%	154,141
Sep 4, 2024	31.62	32.63	31.61	32.40	31.90	2.43%	156,714
Sep 3, 2024	31.89	32.28	31.50	31.63	31.14	-2.35%	181,845
Aug 30, 2024	32.25	32.55	32.06	32.39	31.89	0.43%	158,321
Aug 29, 2024	31.82	32.61	31.80	32.25	31.75	2.19%	115,048
Aug 28, 2024	31.60	31.66	31.14	31.56	31.07	-0.35%	112,420
Aug 27, 2024	31.42	32.07	31.33	31.67	31.18	0.28%	154,863
Aug 26, 2024	31.71	32.19	31.49	31.58	31.09	-0.19%	128,686
Aug 23, 2024	30.66	31.76	30.52	31.64	31.15	3.81%	141,284
Aug 22, 2024	30.77	30.93	30.25	30.48	30.01	-0.81%	204,802
Aug 21, 2024	30.77	31.06	30.65	30.73	30.25	0.92%	126,328
Aug 20, 2024	30.51	30.63	30.24	30.45	29.98	-0.62%	118,709
Aug 19, 2024	30.48	30.87	30.34	30.64	30.17	1.19%	121,139
Aug 16, 2024	29.89	30.51	29.89	30.28	29.81	0.83%	123,544
Aug 15, 2024	29.89	30.24	29.38	30.03	29.56	2.88%	164,571
Aug 14, 2024	29.73	29.73	28.94	29.19	28.74	-1.68%	185,562
Aug 13, 2024	29.61	29.91	28.95	29.69	29.23	1.57%	186,993
Aug 12, 2024	28.83	29.55	28.45	29.23	28.78	1.95%	230,637
Aug 9, 2024	27.42	28.86	27.42	28.67	28.23	1.96%	241,978
Aug 8, 2024	27.66	28.39	27.65	28.12	27.68	1.63%	214,248
Aug 7, 2024	28.20	29.18	27.54	27.67	27.24	-0.82%	172,088
Aug 6, 2024	27.82	28.44	27.55	27.90	27.47	0.43%	172,089
Aug 5, 2024	28.28	28.54	27.59	27.78	27.35	-6.12%	253,559
Aug 2, 2024	30.13	30.28	29.15	29.59	29.13	-4.46%	232,605
Aug 1, 2024	33.28	33.28	30.91	30.97	30.49	-7.36%	254,097