Golden Entertainment, Inc. (GDEN)
NASDAQ: GDEN · Real-Time Price · USD
32.41
+1.11 (3.55%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 31.00 | 31.24 | 29.74 | 29.95 | 29.72 | -3.73% | 237,605 |
| Jun 28, 2024 | 30.51 | 31.21 | 30.41 | 31.11 | 30.87 | 2.13% | 1,111,256 |
| Jun 27, 2024 | 30.58 | 30.58 | 29.97 | 30.46 | 30.23 | -0.13% | 279,516 |
| Jun 26, 2024 | 29.69 | 30.54 | 29.59 | 30.50 | 30.27 | 2.28% | 322,889 |
| Jun 25, 2024 | 30.63 | 30.63 | 29.73 | 29.82 | 29.59 | -3.02% | 208,089 |
| Jun 24, 2024 | 30.69 | 31.12 | 30.54 | 30.75 | 30.52 | 0.52% | 147,641 |
| Jun 21, 2024 | 30.43 | 30.85 | 30.35 | 30.59 | 30.36 | 0.86% | 393,368 |
| Jun 20, 2024 | 29.93 | 30.85 | 29.93 | 30.33 | 30.10 | 0.63% | 210,708 |
| Jun 18, 2024 | 30.30 | 30.60 | 29.80 | 30.14 | 29.91 | -0.82% | 431,460 |
| Jun 17, 2024 | 29.29 | 30.47 | 29.17 | 30.39 | 30.16 | 2.98% | 293,403 |
| Jun 14, 2024 | 29.33 | 29.76 | 28.74 | 29.51 | 29.29 | -0.84% | 260,189 |
| Jun 13, 2024 | 29.82 | 29.96 | 29.59 | 29.76 | 29.29 | -0.77% | 303,797 |
| Jun 12, 2024 | 30.39 | 30.73 | 29.89 | 29.99 | 29.51 | 0.91% | 363,868 |
| Jun 11, 2024 | 29.51 | 30.19 | 29.48 | 29.72 | 29.25 | -0.17% | 255,354 |
| Jun 10, 2024 | 29.59 | 29.82 | 28.98 | 29.77 | 29.30 | -0.23% | 378,887 |
| Jun 7, 2024 | 29.78 | 30.08 | 29.46 | 29.84 | 29.36 | -0.57% | 383,426 |
| Jun 6, 2024 | 30.16 | 30.30 | 29.70 | 30.01 | 29.53 | -0.86% | 198,806 |
| Jun 5, 2024 | 29.96 | 30.30 | 29.65 | 30.27 | 29.79 | 0.97% | 391,972 |
| Jun 4, 2024 | 30.12 | 30.30 | 29.69 | 29.98 | 29.50 | -0.70% | 352,498 |
| Jun 3, 2024 | 30.36 | 30.47 | 29.45 | 30.19 | 29.71 | -0.26% | 377,794 |
| May 31, 2024 | 29.29 | 30.44 | 28.83 | 30.27 | 29.79 | 3.52% | 586,844 |
| May 30, 2024 | 28.93 | 29.36 | 28.71 | 29.24 | 28.77 | 1.88% | 479,988 |
| May 29, 2024 | 28.96 | 29.06 | 28.53 | 28.70 | 28.24 | -1.78% | 476,572 |
| May 28, 2024 | 28.84 | 29.85 | 28.75 | 29.22 | 28.75 | 1.78% | 679,232 |
| May 24, 2024 | 28.65 | 28.97 | 28.36 | 28.71 | 28.25 | 1.06% | 282,208 |
| May 23, 2024 | 28.89 | 29.10 | 28.20 | 28.41 | 27.96 | -1.18% | 498,440 |
| May 22, 2024 | 29.75 | 29.78 | 28.62 | 28.75 | 28.29 | -3.59% | 290,387 |
| May 21, 2024 | 29.82 | 30.08 | 29.65 | 29.82 | 29.35 | -0.27% | 248,984 |
| May 20, 2024 | 31.45 | 31.60 | 29.88 | 29.90 | 29.42 | -4.56% | 354,992 |
| May 17, 2024 | 31.32 | 31.55 | 31.01 | 31.33 | 30.83 | 0.64% | 339,836 |
| May 16, 2024 | 31.39 | 31.56 | 30.89 | 31.13 | 30.63 | -0.38% | 339,129 |
| May 15, 2024 | 31.84 | 31.84 | 31.16 | 31.25 | 30.75 | -0.79% | 227,245 |
| May 14, 2024 | 31.85 | 32.37 | 31.49 | 31.50 | 31.00 | -0.16% | 444,645 |
| May 13, 2024 | 32.12 | 32.37 | 31.41 | 31.55 | 31.05 | -0.65% | 438,629 |
| May 10, 2024 | 32.55 | 32.73 | 31.72 | 31.76 | 31.25 | -2.14% | 245,621 |
| May 9, 2024 | 31.11 | 33.05 | 30.71 | 32.45 | 31.93 | 5.87% | 732,917 |
| May 8, 2024 | 30.73 | 30.83 | 30.35 | 30.65 | 30.16 | -0.58% | 360,830 |
| May 7, 2024 | 31.18 | 31.35 | 30.82 | 30.83 | 30.34 | -1.60% | 212,573 |
| May 6, 2024 | 31.24 | 31.47 | 31.08 | 31.33 | 30.83 | 0.93% | 153,056 |
| May 3, 2024 | 31.94 | 32.07 | 31.04 | 31.04 | 30.55 | -1.12% | 143,902 |