Skip to main content
logo
Golden Entertainment, Inc. (GDEN)
NASDAQ: GDEN · Real-Time Price · USD
30.65
+1.22 (4.15%)
Jul 1, 2025, 1:48 PM - Market open

Golden Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 202529.3130.8329.3130.80-4.66%58,620
Jun 30, 202529.5429.5629.0429.4329.43-0.27%231,205
Jun 27, 202529.4029.5629.0829.5129.510.65%288,457
Jun 26, 202529.3729.5929.1229.3229.32-0.27%112,342
Jun 25, 202529.6629.7029.2629.4029.40-1.54%156,904
Jun 24, 202529.9030.1329.6329.8629.610.74%120,465
Jun 23, 202528.9029.6828.3929.6429.392.28%134,929
Jun 20, 202529.2729.2728.3928.9828.74-373,007
Jun 18, 202527.8329.0927.8328.9828.743.65%263,885
Jun 17, 202527.3328.4427.3327.9627.721.54%219,575
Jun 16, 202527.2227.6827.1027.5427.301.98%209,036
Jun 13, 202527.0427.3726.8127.0026.77-1.82%283,936
Jun 12, 202527.5127.7927.2427.5027.27-0.90%162,722
Jun 11, 202528.1428.1527.5927.7527.52-0.75%169,056
Jun 10, 202527.5628.1427.3927.9627.721.86%223,840
Jun 9, 202527.1527.7127.1227.4527.221.37%218,300
Jun 6, 202527.2327.6826.9227.0826.851.08%202,229
Jun 5, 202527.1627.1926.6426.7926.56-1.43%323,049
Jun 4, 202528.3228.4127.0627.1826.95-4.23%196,984
Jun 3, 202527.7828.5127.5328.3828.142.09%204,381
Jun 2, 202528.4128.4727.7027.8027.57-2.56%139,489
May 30, 202528.5428.9628.2228.5328.29-0.35%214,473
May 29, 202528.6928.7628.3428.6328.390.07%128,100
May 28, 202528.6228.8328.0228.6128.37-0.07%161,831
May 27, 202528.6128.9528.1328.6328.391.89%189,975
May 23, 202527.5328.2727.5328.1027.86-0.04%139,315
May 22, 202527.4128.3227.2528.1127.872.14%200,178
May 21, 202528.0928.0927.4427.5227.29-3.34%262,445
May 20, 202528.5028.6128.0428.4728.23-0.56%213,321
May 19, 202529.0729.0728.1828.6328.39-2.72%226,115
May 16, 202529.2529.4929.0029.4329.180.48%174,412
May 15, 202529.6529.8629.2529.2929.04-1.68%188,180
May 14, 202529.4229.8429.1829.7929.541.26%170,766
May 13, 202528.6229.7528.3029.4229.173.30%429,495
May 12, 202528.6328.9227.8728.4828.244.25%231,931
May 9, 202525.8527.7525.6027.3227.095.32%280,733
May 8, 202526.0126.4025.7125.9425.720.31%151,602
May 7, 202525.8726.1325.5125.8625.640.78%126,498
May 6, 202525.3725.8625.2825.6625.44-0.85%87,750
May 5, 202526.0126.6225.8625.8825.66-1.33%85,526
May 2, 202526.5526.6725.9126.2326.011.67%89,408
May 1, 202525.8326.0425.5025.8025.580.39%104,905
Apr 30, 202525.8025.8725.1625.7025.48-1.91%135,952
Apr 29, 202525.7426.2625.5326.2025.981.28%151,843
Apr 28, 202526.2726.5325.5925.8725.65-1.71%179,180
Apr 25, 202525.8826.3525.8426.3226.101.78%153,424
Apr 24, 202525.6726.0025.5525.8625.64-0.46%105,923
Apr 23, 202527.2927.2925.9325.9825.76-1.44%152,920
Apr 22, 202525.7326.4125.2426.3626.143.70%222,753
Apr 21, 202525.3025.5225.0325.4225.21-0.55%173,414