Golden Entertainment Inc. (GDEN)
27.53
0.24 (0.88%)
At close: Mar 27, 2025, 3:59 PM
27.56
0.11%
After-hours: Mar 27, 2025, 04:24 PM EDT
GDEN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 27.64 | 27.80 | 27.10 | 27.29 | -0.48 | -1.73% | 150,497 |
| Mar 25, 2025 | 28.05 | 28.35 | 27.69 | 27.77 | -0.26 | -0.93% | 181,107 |
| Mar 24, 2025 | 27.76 | 28.17 | 27.46 | 28.03 | 0.71 | 2.60% | 201,500 |
| Mar 21, 2025 | 27.44 | 27.55 | 26.74 | 27.32 | -0.72 | -2.57% | 619,001 |
| Mar 20, 2025 | 27.90 | 28.58 | 27.74 | 28.04 | -0.15 | -0.53% | 441,241 |
| Mar 19, 2025 | 26.76 | 28.37 | 26.68 | 28.19 | 1.01 | 3.72% | 310,000 |
| Mar 18, 2025 | 27.03 | 27.41 | 26.67 | 27.18 | -0.08 | -0.29% | 361,740 |
| Mar 17, 2025 | 26.68 | 27.91 | 26.26 | 27.26 | 1.09 | 4.17% | 418,832 |
| Mar 14, 2025 | 25.38 | 26.26 | 25.38 | 26.17 | 0.93 | 3.68% | 248,724 |
| Mar 13, 2025 | 27.00 | 27.00 | 25.17 | 25.24 | -1.18 | -4.47% | 293,200 |
| Mar 12, 2025 | 27.57 | 27.90 | 26.41 | 26.42 | -0.96 | -3.51% | 229,200 |
| Mar 11, 2025 | 27.87 | 28.27 | 27.19 | 27.38 | -0.39 | -1.40% | 280,400 |
| Mar 10, 2025 | 28.49 | 28.68 | 27.43 | 27.77 | -0.91 | -3.17% | 210,100 |
| Mar 7, 2025 | 29.59 | 29.59 | 28.26 | 28.68 | -0.82 | -2.78% | 286,247 |
| Mar 6, 2025 | 29.08 | 29.80 | 28.91 | 29.50 | -0.55 | -1.83% | 282,230 |
| Mar 5, 2025 | 30.13 | 30.29 | 29.37 | 30.05 | 0.04 | 0.13% | 202,500 |
| Mar 4, 2025 | 30.58 | 30.58 | 29.30 | 30.01 | -0.83 | -2.69% | 247,217 |
| Mar 3, 2025 | 31.52 | 32.39 | 30.61 | 30.84 | -0.25 | -0.80% | 231,500 |
| Feb 28, 2025 | 30.67 | 31.47 | 28.63 | 31.09 | 0.26 | 0.84% | 551,903 |
| Feb 27, 2025 | 31.32 | 31.33 | 30.63 | 30.83 | -0.58 | -1.85% | 256,224 |
| Feb 26, 2025 | 30.74 | 31.98 | 30.74 | 31.41 | 0.88 | 2.88% | 283,400 |
| Feb 25, 2025 | 31.49 | 31.83 | 30.49 | 30.53 | -1.04 | -3.29% | 493,649 |
| Feb 24, 2025 | 32.73 | 33.23 | 31.46 | 31.57 | -0.88 | -2.71% | 438,607 |
| Feb 21, 2025 | 33.76 | 33.76 | 32.28 | 32.45 | -1.01 | -3.02% | 170,100 |
| Feb 20, 2025 | 33.38 | 33.76 | 32.96 | 33.46 | -0.09 | -0.27% | 165,100 |
| Feb 19, 2025 | 33.07 | 33.70 | 33.00 | 33.55 | 0.06 | 0.18% | 156,100 |
| Feb 18, 2025 | 35.49 | 35.49 | 33.49 | 33.49 | -0.60 | -1.76% | 148,235 |
| Feb 14, 2025 | 34.17 | 34.38 | 33.52 | 34.09 | 0.19 | 0.56% | 208,100 |
| Feb 13, 2025 | 33.39 | 34.34 | 32.91 | 33.90 | 0.86 | 2.60% | 283,400 |
| Feb 12, 2025 | 32.57 | 33.25 | 32.57 | 33.04 | -0.04 | -0.12% | 140,330 |
| Feb 11, 2025 | 32.20 | 33.35 | 32.20 | 33.08 | 0.00 | 0.00% | 120,200 |
| Feb 10, 2025 | 32.44 | 33.08 | 32.33 | 33.08 | 0.68 | 2.10% | 119,021 |
| Feb 7, 2025 | 32.64 | 32.65 | 32.16 | 32.40 | -0.27 | -0.83% | 116,424 |
| Feb 6, 2025 | 32.79 | 33.11 | 32.60 | 32.67 | -0.16 | -0.49% | 143,926 |
| Feb 5, 2025 | 32.39 | 32.93 | 32.30 | 32.83 | 0.51 | 1.58% | 106,610 |
| Feb 4, 2025 | 32.02 | 32.51 | 31.90 | 32.32 | 0.18 | 0.56% | 107,900 |
| Feb 3, 2025 | 32.04 | 32.73 | 31.91 | 32.14 | -0.60 | -1.83% | 101,300 |
| Jan 31, 2025 | 32.99 | 33.04 | 32.40 | 32.74 | -0.29 | -0.88% | 122,400 |
| Jan 30, 2025 | 33.77 | 33.90 | 32.87 | 33.03 | -0.32 | -0.96% | 149,100 |
| Jan 29, 2025 | 33.20 | 33.49 | 33.01 | 33.35 | 0.16 | 0.48% | 114,300 |
| Jan 28, 2025 | 33.11 | 33.55 | 33.04 | 33.19 | 0.01 | 0.03% | 77,100 |
| Jan 27, 2025 | 32.75 | 33.41 | 32.72 | 33.18 | 0.15 | 0.45% | 134,700 |
| Jan 24, 2025 | 32.75 | 33.11 | 32.49 | 33.03 | 0.29 | 0.89% | 120,614 |
| Jan 23, 2025 | 32.86 | 33.13 | 32.51 | 32.74 | -0.37 | -1.12% | 129,520 |
| Jan 22, 2025 | 33.32 | 33.52 | 33.08 | 33.11 | -0.16 | -0.48% | 128,132 |
| Jan 21, 2025 | 32.63 | 33.35 | 32.50 | 33.27 | 1.04 | 3.23% | 138,700 |
| Jan 17, 2025 | 32.32 | 32.93 | 31.97 | 32.23 | 0.26 | 0.81% | 136,923 |
| Jan 16, 2025 | 32.16 | 32.48 | 31.49 | 31.97 | -0.25 | -0.78% | 237,820 |
| Jan 15, 2025 | 32.56 | 32.81 | 31.97 | 32.22 | 0.41 | 1.29% | 123,000 |
| Jan 14, 2025 | 31.52 | 31.91 | 31.31 | 31.81 | 0.39 | 1.24% | 123,944 |