Golden Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	32.97	34.07	32.77	34.06	34.06	2.59%	242,229
Nov 19, 2024	32.96	33.64	32.72	33.20	33.20	-0.27%	235,878
Nov 18, 2024	33.14	33.74	33.02	33.29	33.29	0.30%	217,140
Nov 15, 2024	33.21	33.83	32.89	33.19	33.19	-0.09%	249,795
Nov 14, 2024	33.70	33.89	32.89	33.22	33.22	-1.19%	310,961
Nov 13, 2024	33.83	34.56	33.19	33.62	33.62	-0.65%	314,249
Nov 12, 2024	33.21	34.02	32.92	33.84	33.84	0.65%	294,044
Nov 11, 2024	32.20	33.92	32.05	33.62	33.62	4.38%	460,876
Nov 8, 2024	31.20	32.77	30.26	32.21	32.21	4.65%	326,567
Nov 7, 2024	30.75	31.03	30.40	30.78	30.78	-	442,385
Nov 6, 2024	30.25	31.15	29.46	30.78	30.78	6.91%	637,170
Nov 5, 2024	28.54	28.82	28.35	28.79	28.79	0.59%	179,841
Nov 4, 2024	29.37	29.46	28.61	28.62	28.62	-2.62%	139,150
Nov 1, 2024	29.71	29.88	29.19	29.39	29.39	0.05%	155,385
Oct 31, 2024	30.24	30.29	29.36	29.38	29.38	-2.51%	120,999
Oct 30, 2024	30.78	31.11	30.13	30.13	30.13	-2.62%	106,643
Oct 29, 2024	30.72	31.33	30.72	30.94	30.94	-0.26%	100,496
Oct 28, 2024	30.78	31.40	30.71	31.02	31.02	1.77%	92,673
Oct 25, 2024	30.37	30.72	30.33	30.48	30.48	0.86%	65,991
Oct 24, 2024	29.98	30.40	29.77	30.22	30.22	1.14%	108,875
Oct 23, 2024	30.18	30.25	29.67	29.88	29.88	-1.74%	110,156
Oct 22, 2024	30.15	30.74	29.94	30.41	30.41	0.46%	109,707
Oct 21, 2024	30.94	30.94	30.03	30.27	30.27	-1.94%	95,353
Oct 18, 2024	31.32	31.35	30.76	30.87	30.87	-1.18%	101,365
Oct 17, 2024	30.85	31.37	30.61	31.24	31.24	1.13%	107,688
Oct 16, 2024	30.01	30.99	30.00	30.89	30.89	3.76%	224,812
Oct 15, 2024	30.16	30.37	29.69	29.77	29.77	-0.87%	82,590
Oct 14, 2024	29.34	30.04	29.18	30.03	30.03	1.42%	135,797
Oct 11, 2024	28.90	29.90	28.90	29.61	29.61	2.10%	167,570
Oct 10, 2024	29.64	29.69	28.98	29.00	29.00	-2.85%	161,432
Oct 9, 2024	30.21	30.87	29.85	29.85	29.85	-1.22%	151,283
Oct 8, 2024	30.82	30.82	30.02	30.22	30.22	-1.82%	147,268
Oct 7, 2024	31.01	31.17	30.46	30.78	30.78	-1.31%	262,913
Oct 4, 2024	31.11	31.41	30.82	31.19	31.19	1.89%	157,814
Oct 3, 2024	30.76	31.23	30.45	30.61	30.61	-1.35%	263,716
Oct 2, 2024	31.13	31.81	30.97	31.03	31.03	-0.32%	181,501
Oct 1, 2024	31.79	31.79	31.10	31.13	31.13	-2.08%	201,659
Sep 30, 2024	32.15	32.45	31.54	31.79	31.79	-1.24%	191,626
Sep 27, 2024	32.83	32.83	31.97	32.19	32.19	-0.68%	228,626
Sep 26, 2024	31.92	32.54	31.91	32.41	32.41	3.55%	188,407
Sep 25, 2024	31.53	31.53	30.84	31.30	31.30	-0.06%	149,059
Sep 24, 2024	30.81	31.86	30.54	31.32	31.32	2.79%	181,993
Sep 23, 2024	31.34	31.34	28.61	30.47	30.47	-2.87%	418,151
Sep 20, 2024	32.47	32.47	31.37	31.37	31.37	-4.33%	688,758
Sep 19, 2024	33.80	34.00	32.54	32.79	32.79	-0.61%	170,262
Sep 18, 2024	32.66	34.03	32.60	32.99	32.99	1.10%	258,292
Sep 17, 2024	32.33	32.74	32.10	32.63	32.63	1.15%	184,484
Sep 16, 2024	32.50	33.07	32.13	32.26	32.02	-0.98%	217,231
Sep 13, 2024	32.28	33.08	31.52	32.58	32.33	1.97%	144,395
Sep 12, 2024	31.82	32.11	31.56	31.95	31.71	1.20%	105,695
Sep 11, 2024	31.04	31.63	30.39	31.57	31.33	0.73%	248,271
Sep 10, 2024	31.53	31.53	30.87	31.34	31.10	-0.38%	205,772
Sep 9, 2024	32.05	32.14	31.36	31.46	31.22	-1.81%	218,518
Sep 6, 2024	32.37	32.69	31.76	32.04	31.80	-1.02%	146,543
Sep 5, 2024	32.60	32.68	32.03	32.37	32.12	-0.09%	154,141
Sep 4, 2024	31.62	32.63	31.61	32.40	32.15	2.43%	156,714
Sep 3, 2024	31.89	32.28	31.50	31.63	31.39	-2.35%	181,845
Aug 30, 2024	32.25	32.55	32.06	32.39	32.14	0.43%	158,321
Aug 29, 2024	31.82	32.61	31.80	32.25	32.01	2.19%	115,048
Aug 28, 2024	31.60	31.66	31.14	31.56	31.32	-0.35%	112,420
Aug 27, 2024	31.42	32.07	31.33	31.67	31.43	0.28%	154,863
Aug 26, 2024	31.71	32.19	31.49	31.58	31.34	-0.19%	128,686
Aug 23, 2024	30.66	31.76	30.52	31.64	31.40	3.81%	141,284
Aug 22, 2024	30.77	30.93	30.25	30.48	30.25	-0.81%	204,802
Aug 21, 2024	30.77	31.06	30.65	30.73	30.50	0.92%	126,328
Aug 20, 2024	30.51	30.63	30.24	30.45	30.22	-0.62%	118,709
Aug 19, 2024	30.48	30.87	30.34	30.64	30.41	1.19%	121,139
Aug 16, 2024	29.89	30.51	29.89	30.28	30.05	0.83%	123,544
Aug 15, 2024	29.89	30.24	29.38	30.03	29.80	2.88%	164,571
Aug 14, 2024	29.73	29.73	28.94	29.19	28.97	-1.68%	185,562
Aug 13, 2024	29.61	29.91	28.95	29.69	29.46	1.57%	186,993
Aug 12, 2024	28.83	29.55	28.45	29.23	29.01	1.95%	230,637
Aug 9, 2024	27.42	28.86	27.42	28.67	28.45	1.96%	241,978
Aug 8, 2024	27.66	28.39	27.65	28.12	27.91	1.63%	214,248
Aug 7, 2024	28.20	29.18	27.54	27.67	27.46	-0.82%	172,088
Aug 6, 2024	27.82	28.44	27.55	27.90	27.69	0.43%	172,089
Aug 5, 2024	28.28	28.54	27.59	27.78	27.57	-6.12%	253,559
Aug 2, 2024	30.13	30.28	29.15	29.59	29.37	-4.46%	232,605
Aug 1, 2024	33.28	33.28	30.91	30.97	30.74	-7.36%	254,097
Jul 31, 2024	33.10	34.46	32.74	33.43	33.18	1.52%	216,262
Jul 30, 2024	32.75	33.05	32.40	32.93	32.68	1.20%	152,879
Jul 29, 2024	32.76	32.94	32.40	32.54	32.29	-0.67%	172,572
Jul 26, 2024	32.00	33.69	32.00	32.76	32.51	3.64%	359,501
Jul 25, 2024	30.41	31.79	30.21	31.61	31.37	4.32%	276,833
Jul 24, 2024	30.91	31.16	30.26	30.30	30.07	-2.76%	144,176
Jul 23, 2024	30.75	31.21	30.55	31.16	30.92	0.58%	171,550
Jul 22, 2024	30.49	31.04	30.02	30.98	30.74	1.77%	179,984
Jul 19, 2024	30.42	30.76	30.12	30.44	30.21	0.16%	191,381
Jul 18, 2024	31.16	31.44	30.39	30.39	30.16	-2.66%	199,875
Jul 17, 2024	30.41	31.23	30.41	31.22	30.98	1.56%	182,024
Jul 16, 2024	30.03	30.91	29.88	30.74	30.51	3.33%	292,331
Jul 15, 2024	29.74	29.93	29.59	29.75	29.52	0.40%	146,757
Jul 12, 2024	29.88	30.10	29.47	29.63	29.41	-0.27%	248,316
Jul 11, 2024	29.32	30.50	29.15	29.71	29.48	2.66%	385,546
Jul 10, 2024	28.85	29.05	28.62	28.94	28.72	0.45%	172,167
Jul 9, 2024	29.37	29.49	28.63	28.81	28.59	-2.50%	227,642
Jul 8, 2024	28.99	29.76	28.89	29.55	29.33	1.97%	260,363
Jul 5, 2024	29.14	29.40	28.76	28.98	28.76	-1.26%	157,241
Jul 3, 2024	29.38	29.72	29.28	29.35	29.13	0.24%	145,921
Jul 2, 2024	29.83	30.07	29.28	29.28	29.06	-2.24%	222,795