Golden Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	26.52	26.85	26.31	26.69	26.69	1.52%	169,343
Mar 30, 2026	26.07	26.56	26.07	26.29	26.29	1.47%	213,201
Mar 27, 2026	26.42	26.45	25.88	25.91	25.91	-1.93%	122,516
Mar 26, 2026	26.30	26.67	26.30	26.42	26.42	0.11%	117,810
Mar 25, 2026	26.81	26.81	26.32	26.39	26.39	-0.86%	109,564
Mar 24, 2026	26.21	26.76	26.16	26.62	26.62	0.99%	115,338
Mar 23, 2026	26.62	26.70	26.29	26.36	26.36	0.61%	150,376
Mar 20, 2026	27.26	27.26	26.06	26.20	26.20	-3.75%	309,627
Mar 19, 2026	26.99	27.30	26.99	27.22	27.22	0.85%	117,016
Mar 18, 2026	27.27	27.35	26.96	26.99	26.99	-2.42%	219,772
Mar 17, 2026	27.75	28.01	27.62	27.66	27.41	-	131,284
Mar 16, 2026	27.76	28.01	27.64	27.66	27.41	0.22%	84,817
Mar 13, 2026	27.79	28.00	27.55	27.60	27.35	-0.14%	74,065
Mar 12, 2026	27.21	27.93	27.21	27.64	27.39	0.62%	101,972
Mar 11, 2026	28.06	28.34	27.24	27.47	27.22	-2.97%	153,357
Mar 10, 2026	28.28	28.70	28.26	28.31	28.05	-0.56%	93,536
Mar 9, 2026	28.32	28.64	27.93	28.47	28.21	-0.35%	134,474
Mar 6, 2026	28.46	28.63	28.26	28.57	28.31	-0.38%	98,672
Mar 5, 2026	28.68	28.76	28.51	28.68	28.42	-0.10%	145,342
Mar 4, 2026	29.16	29.17	28.68	28.71	28.45	-1.54%	231,513
Mar 3, 2026	28.77	29.25	28.43	29.16	28.90	-0.51%	124,270
Mar 2, 2026	28.55	29.33	28.55	29.31	29.05	1.42%	134,239
Feb 27, 2026	28.45	29.27	28.45	28.90	28.64	0.59%	249,901
Feb 26, 2026	29.16	29.16	28.29	28.73	28.47	-1.10%	189,558
Feb 25, 2026	29.32	29.32	28.81	29.05	28.79	-0.38%	185,199
Feb 24, 2026	29.14	29.18	29.02	29.16	28.90	0.14%	133,871
Feb 23, 2026	29.10	29.41	28.98	29.12	28.86	-0.14%	363,183
Feb 20, 2026	28.92	29.22	28.85	29.16	28.90	0.90%	183,141
Feb 19, 2026	28.63	28.90	28.53	28.90	28.64	0.84%	113,672
Feb 18, 2026	28.80	28.87	28.60	28.66	28.40	-0.49%	118,945
Feb 17, 2026	28.35	28.82	28.18	28.80	28.54	1.80%	145,592
Feb 13, 2026	28.21	28.38	28.07	28.29	28.03	0.68%	137,572
Feb 12, 2026	28.20	28.55	28.07	28.10	27.85	-0.21%	184,719
Feb 11, 2026	28.20	28.40	28.03	28.16	27.91	0.11%	121,424
Feb 10, 2026	27.76	28.27	27.76	28.13	27.88	0.79%	199,805
Feb 9, 2026	27.60	28.00	27.45	27.91	27.66	0.79%	111,429
Feb 6, 2026	27.72	27.91	27.40	27.69	27.44	0.40%	145,103
Feb 5, 2026	27.65	27.72	27.44	27.58	27.33	-0.33%	294,431
Feb 4, 2026	27.45	27.74	27.30	27.67	27.42	1.50%	434,601
Feb 3, 2026	26.81	27.40	26.81	27.26	27.01	1.60%	287,354
Feb 2, 2026	26.92	27.17	26.79	26.83	26.59	-0.33%	459,031
Jan 30, 2026	27.05	27.05	26.70	26.92	26.68	-0.77%	608,366
Jan 29, 2026	27.15	27.39	26.89	27.13	26.88	0.37%	346,618
Jan 28, 2026	27.49	27.63	26.98	27.03	26.79	-1.60%	173,680
Jan 27, 2026	27.37	27.62	27.33	27.47	27.22	-0.18%	716,326
Jan 26, 2026	27.58	27.82	27.47	27.52	27.27	-0.25%	292,372
Jan 23, 2026	27.34	27.73	27.03	27.59	27.34	0.95%	928,002
Jan 22, 2026	27.66	28.03	27.30	27.33	27.08	-1.16%	536,444
Jan 21, 2026	28.06	28.06	27.54	27.65	27.40	-1.04%	117,962
Jan 20, 2026	27.68	28.08	27.68	27.94	27.69	-0.68%	175,747