Golden Entertainment, Inc. (GDEN)
NASDAQ: GDEN · Real-Time Price · USD
29.34
+0.94 (3.31%)
At close: Jul 25, 2025, 4:00 PM
29.90
+0.56 (1.91%)
After-hours: Jul 25, 2025, 5:07 PM EDT
Golden Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 30.89 | 31.01 | 30.54 | 30.67 | 30.67 | -0.10% | 73,471 |
| Jul 2, 2025 | 29.50 | 30.70 | 29.50 | 30.70 | 30.70 | 1.15% | 194,431 |
| Jul 1, 2025 | 29.31 | 30.93 | 29.31 | 30.35 | 30.35 | 3.13% | 157,108 |
| Jun 30, 2025 | 29.54 | 29.56 | 29.04 | 29.43 | 29.43 | -0.27% | 231,205 |
| Jun 27, 2025 | 29.40 | 29.56 | 29.08 | 29.51 | 29.51 | 0.65% | 288,457 |
| Jun 26, 2025 | 29.37 | 29.59 | 29.12 | 29.32 | 29.32 | -0.27% | 112,342 |
| Jun 25, 2025 | 29.66 | 29.70 | 29.26 | 29.40 | 29.40 | -1.54% | 156,904 |
| Jun 24, 2025 | 29.90 | 30.13 | 29.63 | 29.86 | 29.61 | 0.74% | 120,465 |
| Jun 23, 2025 | 28.90 | 29.68 | 28.39 | 29.64 | 29.39 | 2.28% | 134,929 |
| Jun 20, 2025 | 29.27 | 29.27 | 28.39 | 28.98 | 28.74 | - | 373,007 |
| Jun 18, 2025 | 27.83 | 29.09 | 27.83 | 28.98 | 28.74 | 3.65% | 263,885 |
| Jun 17, 2025 | 27.33 | 28.44 | 27.33 | 27.96 | 27.72 | 1.54% | 219,575 |
| Jun 16, 2025 | 27.22 | 27.68 | 27.10 | 27.54 | 27.30 | 1.98% | 209,036 |
| Jun 13, 2025 | 27.04 | 27.37 | 26.81 | 27.00 | 26.77 | -1.82% | 283,936 |
| Jun 12, 2025 | 27.51 | 27.79 | 27.24 | 27.50 | 27.27 | -0.90% | 162,722 |
| Jun 11, 2025 | 28.14 | 28.15 | 27.59 | 27.75 | 27.52 | -0.75% | 169,056 |
| Jun 10, 2025 | 27.56 | 28.14 | 27.39 | 27.96 | 27.72 | 1.86% | 223,840 |
| Jun 9, 2025 | 27.15 | 27.71 | 27.12 | 27.45 | 27.22 | 1.37% | 218,300 |
| Jun 6, 2025 | 27.23 | 27.68 | 26.92 | 27.08 | 26.85 | 1.08% | 202,229 |
| Jun 5, 2025 | 27.16 | 27.19 | 26.64 | 26.79 | 26.56 | -1.43% | 323,049 |
| Jun 4, 2025 | 28.32 | 28.41 | 27.06 | 27.18 | 26.95 | -4.23% | 196,984 |
| Jun 3, 2025 | 27.78 | 28.51 | 27.53 | 28.38 | 28.14 | 2.09% | 204,381 |
| Jun 2, 2025 | 28.41 | 28.47 | 27.70 | 27.80 | 27.57 | -2.56% | 139,489 |
| May 30, 2025 | 28.54 | 28.96 | 28.22 | 28.53 | 28.29 | -0.35% | 214,473 |
| May 29, 2025 | 28.69 | 28.76 | 28.34 | 28.63 | 28.39 | 0.07% | 128,100 |
| May 28, 2025 | 28.62 | 28.83 | 28.02 | 28.61 | 28.37 | -0.07% | 161,831 |
| May 27, 2025 | 28.61 | 28.95 | 28.13 | 28.63 | 28.39 | 1.89% | 189,975 |
| May 23, 2025 | 27.53 | 28.27 | 27.53 | 28.10 | 27.86 | -0.04% | 139,315 |
| May 22, 2025 | 27.41 | 28.32 | 27.25 | 28.11 | 27.87 | 2.14% | 200,178 |
| May 21, 2025 | 28.09 | 28.09 | 27.44 | 27.52 | 27.29 | -3.34% | 262,445 |
| May 20, 2025 | 28.50 | 28.61 | 28.04 | 28.47 | 28.23 | -0.56% | 213,321 |
| May 19, 2025 | 29.07 | 29.07 | 28.18 | 28.63 | 28.39 | -2.72% | 226,115 |
| May 16, 2025 | 29.25 | 29.49 | 29.00 | 29.43 | 29.18 | 0.48% | 174,412 |
| May 15, 2025 | 29.65 | 29.86 | 29.25 | 29.29 | 29.04 | -1.68% | 188,180 |
| May 14, 2025 | 29.42 | 29.84 | 29.18 | 29.79 | 29.54 | 1.26% | 170,766 |