Golden Entertainment, Inc. (GDEN)
NASDAQ: GDEN · Real-Time Price · USD
26.39
-0.13 (-0.49%)
At close: Mar 31, 2025, 4:00 PM
24.18
-2.21 (-8.36%)
After-hours: Mar 31, 2025, 6:38 PM EDT
Golden Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 26.20 | 26.61 | 25.93 | 26.44 | - | -0.30% | 74,244 |
| Mar 28, 2025 | 27.58 | 28.13 | 26.47 | 26.52 | 26.52 | -3.77% | 189,572 |
| Mar 27, 2025 | 27.37 | 27.93 | 26.88 | 27.56 | 27.56 | 0.99% | 179,232 |
| Mar 26, 2025 | 27.64 | 27.80 | 27.10 | 27.29 | 27.29 | -1.73% | 150,501 |
| Mar 25, 2025 | 28.05 | 28.35 | 27.69 | 27.77 | 27.77 | -0.93% | 181,107 |
| Mar 24, 2025 | 27.76 | 28.17 | 27.46 | 28.03 | 28.03 | 2.60% | 201,495 |
| Mar 21, 2025 | 27.44 | 27.55 | 26.74 | 27.32 | 27.32 | -2.57% | 619,001 |
| Mar 20, 2025 | 27.90 | 28.58 | 27.74 | 28.04 | 27.79 | -0.53% | 441,241 |
| Mar 19, 2025 | 26.76 | 28.37 | 26.68 | 28.19 | 27.93 | 3.72% | 309,977 |
| Mar 18, 2025 | 27.03 | 27.41 | 26.67 | 27.18 | 26.93 | -0.29% | 361,740 |
| Mar 17, 2025 | 26.68 | 27.91 | 26.26 | 27.26 | 27.01 | 4.17% | 418,832 |
| Mar 14, 2025 | 25.38 | 26.26 | 25.38 | 26.17 | 25.93 | 3.68% | 248,724 |
| Mar 13, 2025 | 27.00 | 27.00 | 25.17 | 25.24 | 25.01 | -4.47% | 293,182 |
| Mar 12, 2025 | 27.57 | 27.90 | 26.41 | 26.42 | 26.18 | -3.51% | 229,187 |
| Mar 11, 2025 | 27.87 | 28.27 | 27.19 | 27.38 | 27.13 | -1.40% | 280,361 |
| Mar 10, 2025 | 28.49 | 28.68 | 27.43 | 27.77 | 27.52 | -3.17% | 210,061 |
| Mar 7, 2025 | 29.59 | 29.59 | 28.26 | 28.68 | 28.42 | -2.78% | 286,247 |
| Mar 6, 2025 | 29.08 | 29.80 | 28.91 | 29.50 | 29.23 | -1.83% | 282,230 |
| Mar 5, 2025 | 30.13 | 30.29 | 29.37 | 30.05 | 29.78 | 0.13% | 202,458 |
| Mar 4, 2025 | 30.58 | 30.58 | 29.30 | 30.01 | 29.74 | -2.69% | 247,217 |
| Mar 3, 2025 | 31.52 | 32.39 | 30.61 | 30.84 | 30.56 | -0.80% | 231,467 |
| Feb 28, 2025 | 30.67 | 31.47 | 28.63 | 31.09 | 30.81 | 0.84% | 551,903 |
| Feb 27, 2025 | 31.32 | 31.33 | 30.63 | 30.83 | 30.55 | -1.85% | 256,224 |
| Feb 26, 2025 | 30.74 | 31.98 | 30.74 | 31.41 | 31.13 | 2.88% | 283,383 |
| Feb 25, 2025 | 31.49 | 31.83 | 30.49 | 30.53 | 30.25 | -3.29% | 493,649 |
| Feb 24, 2025 | 32.73 | 33.23 | 31.46 | 31.57 | 31.28 | -2.71% | 438,607 |
| Feb 21, 2025 | 33.76 | 33.76 | 32.28 | 32.45 | 32.16 | -3.02% | 170,094 |
| Feb 20, 2025 | 33.38 | 33.76 | 32.96 | 33.46 | 33.16 | -0.27% | 165,085 |
| Feb 19, 2025 | 33.07 | 33.70 | 33.00 | 33.55 | 33.25 | 0.18% | 156,082 |
| Feb 18, 2025 | 35.49 | 35.49 | 33.49 | 33.49 | 33.19 | -1.76% | 148,235 |
| Feb 14, 2025 | 34.17 | 34.38 | 33.52 | 34.09 | 33.78 | 0.56% | 208,081 |
| Feb 13, 2025 | 33.39 | 34.34 | 32.91 | 33.90 | 33.59 | 2.60% | 283,379 |
| Feb 12, 2025 | 32.57 | 33.25 | 32.57 | 33.04 | 32.74 | -0.12% | 140,330 |
| Feb 11, 2025 | 32.20 | 33.35 | 32.20 | 33.08 | 32.78 | - | 120,163 |
| Feb 10, 2025 | 32.44 | 33.08 | 32.33 | 33.08 | 32.78 | 2.10% | 119,021 |
| Feb 7, 2025 | 32.64 | 32.65 | 32.16 | 32.40 | 32.11 | -0.83% | 116,424 |
| Feb 6, 2025 | 32.79 | 33.11 | 32.61 | 32.67 | 32.37 | -0.49% | 143,926 |
| Feb 5, 2025 | 32.39 | 32.93 | 32.30 | 32.83 | 32.53 | 1.58% | 106,610 |
| Feb 4, 2025 | 32.02 | 32.51 | 31.90 | 32.32 | 32.03 | 0.56% | 107,861 |
| Feb 3, 2025 | 32.04 | 32.73 | 31.91 | 32.14 | 31.85 | -1.83% | 101,285 |
| Jan 31, 2025 | 32.99 | 33.04 | 32.40 | 32.74 | 32.44 | -0.88% | 122,357 |
| Jan 30, 2025 | 33.77 | 33.90 | 32.87 | 33.03 | 32.73 | -0.96% | 149,073 |
| Jan 29, 2025 | 33.20 | 33.49 | 33.01 | 33.35 | 33.05 | 0.48% | 114,277 |
| Jan 28, 2025 | 33.11 | 33.55 | 33.04 | 33.19 | 32.89 | 0.03% | 77,081 |
| Jan 27, 2025 | 32.75 | 33.41 | 32.72 | 33.18 | 32.88 | 0.45% | 134,658 |
| Jan 24, 2025 | 32.75 | 33.11 | 32.49 | 33.03 | 32.73 | 0.89% | 120,614 |
| Jan 23, 2025 | 32.86 | 33.13 | 32.51 | 32.74 | 32.44 | -1.12% | 129,520 |
| Jan 22, 2025 | 33.32 | 33.52 | 33.08 | 33.11 | 32.81 | -0.48% | 128,132 |
| Jan 21, 2025 | 32.63 | 33.35 | 32.50 | 33.27 | 32.97 | 3.23% | 138,690 |
| Jan 17, 2025 | 32.32 | 32.93 | 31.97 | 32.23 | 31.94 | 0.81% | 136,923 |