Golden Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	158,844
Dec 23, 2025	27.10	27.16	26.68	26.70	26.70	-1.15%	251,468
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
Dec 2, 2025	29.45	29.45	28.29	28.43	28.17	-2.77%	399,107
Dec 1, 2025	29.80	30.02	29.11	29.24	28.98	-2.60%	394,980
Nov 28, 2025	29.93	30.05	29.42	30.02	29.75	0.30%	79,883
Nov 26, 2025	29.49	30.22	29.48	29.93	29.66	1.32%	399,168
Nov 25, 2025	29.04	30.05	29.04	29.54	29.27	1.72%	377,058
Nov 24, 2025	29.50	29.53	28.81	29.04	28.78	-1.66%	409,794
Nov 21, 2025	28.98	29.76	28.78	29.53	29.26	2.71%	276,490
Nov 20, 2025	29.35	29.48	28.73	28.75	28.49	-1.34%	393,709
Nov 19, 2025	29.95	29.95	29.07	29.14	28.88	-2.28%	353,221
Nov 18, 2025	29.81	29.98	29.39	29.82	29.55	-0.37%	395,425
Nov 17, 2025	30.13	30.27	29.81	29.93	29.66	-0.66%	406,472
Nov 14, 2025	29.48	30.27	29.41	30.13	29.86	1.86%	640,060
Nov 13, 2025	29.68	30.14	29.56	29.58	29.31	-0.50%	681,261
Nov 12, 2025	29.86	30.05	29.62	29.73	29.46	-0.44%	619,554
Nov 11, 2025	29.37	30.09	29.36	29.86	29.59	1.95%	979,529
Nov 10, 2025	29.43	30.10	29.27	29.29	29.03	0.21%	1,131,786
Nov 7, 2025	28.25	30.20	28.25	29.23	28.97	2.49%	1,983,786
Nov 6, 2025	29.78	29.95	28.26	28.52	28.26	34.34%	3,060,972
Nov 5, 2025	20.10	21.35	19.57	21.23	21.04	5.57%	331,561
Nov 4, 2025	20.13	20.45	20.01	20.11	19.93	-0.69%	217,292
Nov 3, 2025	20.12	20.37	19.90	20.25	20.07	0.25%	406,508
Oct 31, 2025	20.46	20.55	20.05	20.20	20.02	-1.27%	198,148
Oct 30, 2025	20.81	20.95	20.40	20.46	20.28	-2.29%	240,847
Oct 29, 2025	22.51	22.55	20.87	20.94	20.75	-7.59%	376,250
Oct 28, 2025	22.30	22.73	22.10	22.66	22.46	1.61%	200,964
Oct 27, 2025	22.06	22.34	22.06	22.30	22.10	1.18%	108,985
Oct 24, 2025	22.43	22.44	21.94	22.04	21.84	-1.39%	197,168
Oct 23, 2025	22.48	22.88	22.34	22.35	22.15	-0.84%	187,180
Oct 22, 2025	22.90	23.10	22.53	22.54	22.34	-1.49%	148,973
Oct 21, 2025	22.93	23.05	22.17	22.88	22.67	-1.08%	273,938