Advertisement
Advertisement
U.S. Markets close in 6 hrs 19 mins
Advertisement
Advertisement
Advertisement
Advertisement

Golden Entertainment, Inc. (GDEN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
42.95+0.68 (+1.61%)
As of 09:40AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202242.8343.0542.8342.9542.951,584
Aug 11, 202242.3342.9541.8842.2742.27163,600
Aug 10, 202242.4742.9940.5942.0342.03169,600
Aug 09, 202242.0542.0540.9941.5141.51127,300
Aug 08, 202242.0943.8841.9442.1842.18155,500
Aug 05, 202243.2944.2840.4041.1141.11435,500
Aug 04, 202245.5046.1045.0645.3745.3787,000
Aug 03, 202245.1146.0944.9845.7445.74117,200
Aug 02, 202243.6245.1843.4244.9344.93129,400
Aug 01, 202243.3244.2542.9143.9243.92127,300
Jul 29, 202243.4743.9542.5743.8743.87131,600
Jul 28, 202242.3643.7342.0443.4343.43117,500
Jul 27, 202241.3242.9041.3242.7542.75103,000
Jul 26, 202241.4341.5140.5540.7340.7388,600
Jul 25, 202241.4841.8840.9441.8241.8270,200
Jul 22, 202241.9742.0840.8641.2441.2490,900
Jul 21, 202241.2541.8540.4841.7841.78124,700
Jul 20, 202240.8341.8640.5841.3241.32114,200
Jul 19, 202240.0441.4640.0440.9440.94132,500
Jul 18, 202239.7840.6239.1339.3339.33219,400
Jul 15, 202238.8939.4138.2639.2839.28176,500
Jul 14, 202237.7938.1837.2437.8737.8782,800
Jul 13, 202237.7038.7437.2138.5138.51109,900
Jul 12, 202237.7239.7337.7238.6038.60123,800
Jul 11, 202238.9838.9837.6437.6537.65228,700
Jul 08, 202240.1540.5439.0739.6139.61106,500
Jul 07, 202239.8441.1339.3840.3240.32138,300
Jul 06, 202240.8841.4639.0639.2239.22225,200
Jul 05, 202239.6841.1339.2340.9140.91183,400
Jul 01, 202239.4440.7438.2840.7240.72191,500
Jun 30, 202239.4339.6938.2139.5539.55355,900
Jun 29, 202241.3841.4240.0240.3640.36236,200
Jun 28, 202243.3043.5941.4041.5741.57189,600
Jun 27, 202242.2742.5941.4441.7041.70191,500
Jun 24, 202240.6242.2940.3141.9041.90498,000
Jun 23, 202240.3440.8139.2740.1240.12171,100
Jun 22, 202240.5142.2540.0740.7240.72229,800
Jun 21, 202242.0342.3940.7341.2641.26154,500
Jun 17, 202240.5641.4439.7541.3041.30321,000
Jun 16, 202242.4042.4039.7740.1940.19309,000
Jun 15, 202243.9544.9143.0044.0544.05285,700
Jun 14, 202241.7243.3240.8743.0943.09230,900
Jun 13, 202243.4244.1240.7241.4541.45211,300
Jun 10, 202247.1547.7744.3445.3445.34314,800
Jun 09, 202248.7748.8647.8548.3748.37172,800
Jun 08, 202249.8150.3249.1049.3749.37220,700
Jun 07, 202248.7750.4748.7450.0550.05205,400
Jun 06, 202249.5849.9848.5749.5349.53232,800
Jun 03, 202248.2549.2948.2548.6848.68197,600
Jun 02, 202248.5850.3247.4948.9648.96277,700
Jun 01, 202247.8748.9447.0048.5648.561,365,800
May 31, 202247.2448.2246.2447.2847.28312,600
May 27, 202247.4748.3147.2947.4747.47268,300
May 26, 202243.7447.9843.5847.1947.19451,200
May 25, 202240.2243.3240.2242.9242.92165,700
May 24, 202242.0042.1240.1940.5840.58263,800
May 23, 202242.9543.0041.8842.5542.55176,600
May 20, 202243.2043.5041.4142.5042.50189,700
May 19, 202242.1943.0541.1042.2942.29353,400
May 18, 202245.2545.3642.0942.8642.86305,600
May 17, 202246.0847.0245.4446.0246.02198,300
May 16, 202245.3846.3044.4744.9444.94176,600
May 13, 202243.7446.6643.7445.8345.83181,200
May 12, 202241.8243.4541.1843.2443.24218,200
May 11, 202243.9145.2542.0342.1942.19165,000
May 10, 202243.5644.5641.9143.7943.79379,100
May 09, 202245.0745.6041.6942.5542.55366,200
May 06, 202248.0948.9945.3946.1046.10439,200
May 05, 202247.0949.0444.8445.9345.93313,200
May 04, 202249.0849.7144.5547.9047.90595,400
May 03, 202248.8149.3047.7548.9548.95121,200
May 02, 202247.9249.0147.1548.9248.92185,300
Apr 29, 202249.0050.6547.7047.9647.96239,300
Apr 28, 202248.8949.7347.8949.1449.14197,600
Apr 27, 202248.5449.4647.3148.1848.18282,000
Apr 26, 202250.7350.7448.5948.6948.69200,100
Apr 25, 202248.8951.1048.6751.0351.03334,500
Apr 22, 202250.9251.5249.1949.3449.34225,400
Apr 21, 202255.4755.4750.5951.0951.09292,100
Apr 20, 202255.4855.6854.4354.5554.55217,000
Apr 19, 202253.4455.3953.4454.8354.83237,700
Apr 18, 202253.0354.4052.9853.3653.36250,200
Apr 14, 202254.0554.8053.5653.8653.86149,900
Apr 13, 202252.2754.5651.2053.9653.96109,300
Apr 12, 202252.0253.7151.5352.1952.19261,300
Apr 11, 202251.2352.1550.4950.9050.90360,800
Apr 08, 202251.7052.5950.6451.8551.85298,800
Apr 07, 202253.0653.3250.9352.1652.16314,200
Apr 06, 202255.0255.0252.2652.8452.84342,300
Apr 05, 202258.5659.1555.0156.0056.00278,300
Apr 04, 202259.0159.9658.0558.5058.50270,400
Apr 01, 202258.3759.7057.9559.2459.24378,100
Mar 31, 202257.1659.6256.7758.0758.07378,800
Mar 30, 202257.5558.2456.8857.2557.25129,900
Mar 29, 202257.5858.9257.5357.9657.96336,000
Mar 28, 202256.7457.4155.8956.6056.60236,200
Mar 25, 202258.3558.4656.3356.4356.43127,800
Mar 24, 202257.9358.4756.9658.1258.12209,500
Mar 23, 202258.0158.3756.8757.7557.75242,200
Mar 22, 202258.8559.3858.0958.3658.36369,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement