Golden Entertainment, Inc. (GDEN)

Golden Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	28.21	28.38	28.07	28.29	28.29	0.68%	137,483
Feb 12, 2026	28.20	28.55	28.07	28.10	28.10	-0.21%	184,719
Feb 11, 2026	28.20	28.40	28.03	28.16	28.16	0.11%	121,422
Feb 10, 2026	27.76	28.27	27.76	28.13	28.13	0.79%	197,018
Feb 9, 2026	27.60	28.00	27.45	27.91	27.91	0.79%	111,392
Feb 6, 2026	27.72	27.91	27.40	27.69	27.69	0.40%	145,097
Feb 5, 2026	27.65	27.72	27.44	27.58	27.58	-0.33%	294,411
Feb 4, 2026	27.45	27.74	27.30	27.67	27.67	1.50%	434,393
Feb 3, 2026	26.81	27.40	26.81	27.26	27.26	1.60%	250,624
Feb 2, 2026	26.92	27.17	26.79	26.83	26.83	-0.33%	458,907
Jan 30, 2026	27.05	27.05	26.70	26.92	26.92	-0.77%	608,364
Jan 29, 2026	27.15	27.39	26.89	27.13	27.13	0.37%	346,617
Jan 28, 2026	27.49	27.63	26.98	27.03	27.03	-1.60%	173,667
Jan 27, 2026	27.37	27.62	27.33	27.47	27.47	-0.18%	716,325
Jan 26, 2026	27.58	27.82	27.47	27.52	27.52	-0.25%	292,372
Jan 23, 2026	27.34	27.73	27.03	27.59	27.59	0.95%	862,144
Jan 22, 2026	27.66	28.03	27.30	27.33	27.33	-1.16%	536,444
Jan 21, 2026	28.06	28.06	27.54	27.65	27.65	-1.04%	117,962
Jan 20, 2026	27.68	28.08	27.68	27.94	27.94	-0.68%	175,747
Jan 16, 2026	27.78	28.18	27.68	28.13	28.13	1.01%	293,750
Jan 15, 2026	27.71	28.02	27.47	27.85	27.85	0.51%	195,611
Jan 14, 2026	27.23	27.72	27.23	27.71	27.71	1.91%	225,719
Jan 13, 2026	27.15	27.34	27.01	27.19	27.19	-0.04%	112,886
Jan 12, 2026	27.36	27.51	27.15	27.20	27.20	-1.05%	104,492
Jan 9, 2026	27.34	27.52	26.92	27.49	27.49	0.84%	471,160
Jan 8, 2026	26.88	27.66	26.88	27.26	27.26	0.85%	471,611
Jan 7, 2026	27.17	27.21	26.85	27.03	27.03	-0.55%	190,062
Jan 6, 2026	27.10	27.30	27.04	27.18	27.18	-0.22%	297,897
Jan 5, 2026	27.25	27.72	27.13	27.24	27.24	-0.22%	203,130
Jan 2, 2026	27.24	27.51	26.93	27.30	27.30	0.40%	101,024
Dec 31, 2025	27.15	27.30	27.15	27.19	27.19	-0.04%	142,978
Dec 30, 2025	27.26	27.57	27.17	27.20	27.20	-0.73%	248,611
Dec 29, 2025	26.96	27.42	26.96	27.40	27.40	1.22%	152,587
Dec 26, 2025	26.80	27.07	26.73	27.07	27.07	0.63%	164,999
Dec 24, 2025	26.65	27.15	26.65	26.90	26.90	0.75%	222,111
Dec 23, 2025	27.10	27.16	26.68	26.70	26.70	-1.15%	345,825
Dec 22, 2025	27.42	27.64	27.00	27.01	27.01	-2.31%	240,945
Dec 19, 2025	27.62	28.02	27.62	27.65	27.40	-0.25%	372,066
Dec 18, 2025	27.93	28.02	27.70	27.72	27.47	-0.22%	148,108
Dec 17, 2025	27.96	28.33	27.72	27.78	27.53	-0.96%	248,158
Dec 16, 2025	28.18	28.39	28.01	28.05	27.80	-0.81%	154,636
Dec 15, 2025	28.50	28.50	28.08	28.28	28.02	0.25%	173,433
Dec 12, 2025	28.50	28.70	28.03	28.21	27.95	-0.39%	230,324
Dec 11, 2025	28.05	28.40	28.05	28.32	28.06	1.18%	318,056
Dec 10, 2025	27.81	28.14	27.81	27.99	27.74	0.76%	561,661
Dec 9, 2025	27.88	28.24	27.77	27.78	27.53	-0.71%	227,721
Dec 8, 2025	28.05	28.49	27.87	27.98	27.73	0.04%	379,350
Dec 5, 2025	28.15	28.33	27.94	27.97	27.72	-1.38%	301,551
Dec 4, 2025	28.38	28.53	27.96	28.36	28.10	-0.56%	318,984
Dec 3, 2025	28.61	28.86	28.26	28.52	28.26	0.32%	275,906

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.