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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202528.6429.3628.5529.3429.343.31%241,197
Jul 24, 202528.8529.2828.3528.4028.40-2.24%185,783
Jul 23, 202528.8429.2728.8129.0529.051.40%220,240
Jul 22, 202528.9929.2428.3128.6528.65-1.10%171,206
Jul 21, 202528.7629.1828.5028.9728.971.51%316,301
Jul 18, 202529.2429.2428.4828.5428.54-2.39%180,551
Jul 17, 202529.4130.7029.1129.2429.24-0.07%253,726
Jul 16, 202529.8431.5828.3729.2629.26-7.90%367,195
Jul 15, 202532.5632.6831.6731.7731.77-2.52%185,797
Jul 14, 202531.9932.7431.9332.5932.591.31%178,418
Jul 11, 202532.5132.5131.4632.1732.17-1.14%166,452
Jul 10, 202531.0432.6330.9932.5432.545.00%204,131
Jul 9, 202530.9231.0730.7130.9930.990.75%233,029
Jul 8, 202530.5031.0430.4530.7630.761.52%126,924
Jul 7, 202530.4330.9730.1030.3030.30-1.21%137,393
Jul 3, 202530.8931.0130.5430.6730.67-0.10%73,471
Jul 2, 202529.5030.7029.5030.7030.701.15%194,431
Jul 1, 202529.3130.9329.3130.3530.353.13%157,108
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