Golden Entertainment, Inc. (GDEN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

42.95

+0.68

(+1.61%)

As of 09:40AM EDT. Market open.

Advertisement

Time Period:

Aug 12, 2021 - Aug 12, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	42.83	43.05	42.83	42.95	42.95	1,584
Aug 11, 2022	42.33	42.95	41.88	42.27	42.27	163,600
Aug 10, 2022	42.47	42.99	40.59	42.03	42.03	169,600
Aug 09, 2022	42.05	42.05	40.99	41.51	41.51	127,300
Aug 08, 2022	42.09	43.88	41.94	42.18	42.18	155,500
Aug 05, 2022	43.29	44.28	40.40	41.11	41.11	435,500
Aug 04, 2022	45.50	46.10	45.06	45.37	45.37	87,000
Aug 03, 2022	45.11	46.09	44.98	45.74	45.74	117,200
Aug 02, 2022	43.62	45.18	43.42	44.93	44.93	129,400
Aug 01, 2022	43.32	44.25	42.91	43.92	43.92	127,300
Jul 29, 2022	43.47	43.95	42.57	43.87	43.87	131,600
Jul 28, 2022	42.36	43.73	42.04	43.43	43.43	117,500
Jul 27, 2022	41.32	42.90	41.32	42.75	42.75	103,000
Jul 26, 2022	41.43	41.51	40.55	40.73	40.73	88,600
Jul 25, 2022	41.48	41.88	40.94	41.82	41.82	70,200
Jul 22, 2022	41.97	42.08	40.86	41.24	41.24	90,900
Jul 21, 2022	41.25	41.85	40.48	41.78	41.78	124,700
Jul 20, 2022	40.83	41.86	40.58	41.32	41.32	114,200
Jul 19, 2022	40.04	41.46	40.04	40.94	40.94	132,500
Jul 18, 2022	39.78	40.62	39.13	39.33	39.33	219,400
Jul 15, 2022	38.89	39.41	38.26	39.28	39.28	176,500
Jul 14, 2022	37.79	38.18	37.24	37.87	37.87	82,800
Jul 13, 2022	37.70	38.74	37.21	38.51	38.51	109,900
Jul 12, 2022	37.72	39.73	37.72	38.60	38.60	123,800
Jul 11, 2022	38.98	38.98	37.64	37.65	37.65	228,700
Jul 08, 2022	40.15	40.54	39.07	39.61	39.61	106,500
Jul 07, 2022	39.84	41.13	39.38	40.32	40.32	138,300
Jul 06, 2022	40.88	41.46	39.06	39.22	39.22	225,200
Jul 05, 2022	39.68	41.13	39.23	40.91	40.91	183,400
Jul 01, 2022	39.44	40.74	38.28	40.72	40.72	191,500
Jun 30, 2022	39.43	39.69	38.21	39.55	39.55	355,900
Jun 29, 2022	41.38	41.42	40.02	40.36	40.36	236,200
Jun 28, 2022	43.30	43.59	41.40	41.57	41.57	189,600
Jun 27, 2022	42.27	42.59	41.44	41.70	41.70	191,500
Jun 24, 2022	40.62	42.29	40.31	41.90	41.90	498,000
Jun 23, 2022	40.34	40.81	39.27	40.12	40.12	171,100
Jun 22, 2022	40.51	42.25	40.07	40.72	40.72	229,800
Jun 21, 2022	42.03	42.39	40.73	41.26	41.26	154,500
Jun 17, 2022	40.56	41.44	39.75	41.30	41.30	321,000
Jun 16, 2022	42.40	42.40	39.77	40.19	40.19	309,000
Jun 15, 2022	43.95	44.91	43.00	44.05	44.05	285,700
Jun 14, 2022	41.72	43.32	40.87	43.09	43.09	230,900
Jun 13, 2022	43.42	44.12	40.72	41.45	41.45	211,300
Jun 10, 2022	47.15	47.77	44.34	45.34	45.34	314,800
Jun 09, 2022	48.77	48.86	47.85	48.37	48.37	172,800
Jun 08, 2022	49.81	50.32	49.10	49.37	49.37	220,700
Jun 07, 2022	48.77	50.47	48.74	50.05	50.05	205,400
Jun 06, 2022	49.58	49.98	48.57	49.53	49.53	232,800
Jun 03, 2022	48.25	49.29	48.25	48.68	48.68	197,600
Jun 02, 2022	48.58	50.32	47.49	48.96	48.96	277,700
Jun 01, 2022	47.87	48.94	47.00	48.56	48.56	1,365,800
May 31, 2022	47.24	48.22	46.24	47.28	47.28	312,600
May 27, 2022	47.47	48.31	47.29	47.47	47.47	268,300
May 26, 2022	43.74	47.98	43.58	47.19	47.19	451,200
May 25, 2022	40.22	43.32	40.22	42.92	42.92	165,700
May 24, 2022	42.00	42.12	40.19	40.58	40.58	263,800
May 23, 2022	42.95	43.00	41.88	42.55	42.55	176,600
May 20, 2022	43.20	43.50	41.41	42.50	42.50	189,700
May 19, 2022	42.19	43.05	41.10	42.29	42.29	353,400
May 18, 2022	45.25	45.36	42.09	42.86	42.86	305,600
May 17, 2022	46.08	47.02	45.44	46.02	46.02	198,300
May 16, 2022	45.38	46.30	44.47	44.94	44.94	176,600
May 13, 2022	43.74	46.66	43.74	45.83	45.83	181,200
May 12, 2022	41.82	43.45	41.18	43.24	43.24	218,200
May 11, 2022	43.91	45.25	42.03	42.19	42.19	165,000
May 10, 2022	43.56	44.56	41.91	43.79	43.79	379,100
May 09, 2022	45.07	45.60	41.69	42.55	42.55	366,200
May 06, 2022	48.09	48.99	45.39	46.10	46.10	439,200
May 05, 2022	47.09	49.04	44.84	45.93	45.93	313,200
May 04, 2022	49.08	49.71	44.55	47.90	47.90	595,400
May 03, 2022	48.81	49.30	47.75	48.95	48.95	121,200
May 02, 2022	47.92	49.01	47.15	48.92	48.92	185,300
Apr 29, 2022	49.00	50.65	47.70	47.96	47.96	239,300
Apr 28, 2022	48.89	49.73	47.89	49.14	49.14	197,600
Apr 27, 2022	48.54	49.46	47.31	48.18	48.18	282,000
Apr 26, 2022	50.73	50.74	48.59	48.69	48.69	200,100
Apr 25, 2022	48.89	51.10	48.67	51.03	51.03	334,500
Apr 22, 2022	50.92	51.52	49.19	49.34	49.34	225,400
Apr 21, 2022	55.47	55.47	50.59	51.09	51.09	292,100
Apr 20, 2022	55.48	55.68	54.43	54.55	54.55	217,000
Apr 19, 2022	53.44	55.39	53.44	54.83	54.83	237,700
Apr 18, 2022	53.03	54.40	52.98	53.36	53.36	250,200
Apr 14, 2022	54.05	54.80	53.56	53.86	53.86	149,900
Apr 13, 2022	52.27	54.56	51.20	53.96	53.96	109,300
Apr 12, 2022	52.02	53.71	51.53	52.19	52.19	261,300
Apr 11, 2022	51.23	52.15	50.49	50.90	50.90	360,800
Apr 08, 2022	51.70	52.59	50.64	51.85	51.85	298,800
Apr 07, 2022	53.06	53.32	50.93	52.16	52.16	314,200
Apr 06, 2022	55.02	55.02	52.26	52.84	52.84	342,300
Apr 05, 2022	58.56	59.15	55.01	56.00	56.00	278,300
Apr 04, 2022	59.01	59.96	58.05	58.50	58.50	270,400
Apr 01, 2022	58.37	59.70	57.95	59.24	59.24	378,100
Mar 31, 2022	57.16	59.62	56.77	58.07	58.07	378,800
Mar 30, 2022	57.55	58.24	56.88	57.25	57.25	129,900
Mar 29, 2022	57.58	58.92	57.53	57.96	57.96	336,000
Mar 28, 2022	56.74	57.41	55.89	56.60	56.60	236,200
Mar 25, 2022	58.35	58.46	56.33	56.43	56.43	127,800
Mar 24, 2022	57.93	58.47	56.96	58.12	58.12	209,500
Mar 23, 2022	58.01	58.37	56.87	57.75	57.75	242,200
Mar 22, 2022	58.85	59.38	58.09	58.36	58.36	369,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,235.34+28.07(+0.67%)

Dow 3033,522.73+186.06(+0.56%)

Nasdaq12,875.81+95.90(+0.75%)

Russell 20001,975.26+6.01(+0.31%)

Crude Oil92.59-1.75(-1.85%)

Gold1,810.70+3.50(+0.19%)

Golden Entertainment, Inc. (GDEN)

S&P 500
4,235.34
+28.07(+0.67%)

Dow 30
33,522.73
+186.06(+0.56%)

Nasdaq
12,875.81
+95.90(+0.75%)

Russell 2000
1,975.26
+6.01(+0.31%)

Crude Oil
92.59
-1.75(-1.85%)

Gold
1,810.70
+3.50(+0.19%)