Golden Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	28.61	28.75	28.40	28.54	28.54	-0.73%	328,349
Apr 17, 2026	28.38	28.85	28.17	28.75	28.75	2.02%	442,000
Apr 16, 2026	27.95	28.22	27.95	28.18	28.18	0.68%	502,405
Apr 15, 2026	28.08	28.11	27.85	27.99	27.99	-0.64%	101,936
Apr 14, 2026	28.12	28.26	28.09	28.17	28.17	0.04%	112,061
Apr 13, 2026	27.80	28.17	27.77	28.16	28.16	0.75%	284,902
Apr 10, 2026	27.91	28.07	27.79	27.95	27.95	0.14%	154,221
Apr 9, 2026	27.46	28.15	27.46	27.91	27.91	1.01%	256,766
Apr 8, 2026	27.94	27.94	27.28	27.63	27.63	1.32%	331,055
Apr 7, 2026	27.03	27.41	27.03	27.27	27.27	0.63%	139,062
Apr 6, 2026	27.04	27.20	26.95	27.10	27.10	0.22%	98,940
Apr 2, 2026	26.60	27.08	26.57	27.04	27.04	1.27%	159,015
Apr 1, 2026	26.87	26.93	26.70	26.70	26.70	0.04%	121,544
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