Golden Entertainment Inc. (GDEN)
NASDAQ: GDEN
· Real-Time Price · USD
25.13
-0.15 (-0.59%)
At close: Aug 15, 2025, 12:50 PM
GDEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.51 | 25.76 | 25.00 | 25.28 | 25.28 | -1.83% | 172,458 |
| Aug 13, 2025 | 25.86 | 26.20 | 25.61 | 25.75 | 25.75 | -0.85% | 184,400 |
| Aug 12, 2025 | 24.65 | 26.12 | 24.65 | 25.97 | 25.97 | 5.83% | 280,400 |
| Aug 11, 2025 | 24.92 | 25.39 | 24.20 | 24.54 | 24.54 | -2.70% | 678,000 |
| Aug 8, 2025 | 25.20 | 26.43 | 24.77 | 25.22 | 25.22 | -5.75% | 512,000 |
| Aug 7, 2025 | 27.00 | 28.13 | 26.49 | 26.76 | 26.76 | -0.52% | 198,100 |
| Aug 6, 2025 | 27.33 | 27.33 | 26.90 | 26.90 | 26.90 | -1.47% | 107,700 |
| Aug 5, 2025 | 27.34 | 27.42 | 26.97 | 27.30 | 27.30 | -0.07% | 173,700 |
| Aug 4, 2025 | 27.82 | 27.88 | 27.27 | 27.32 | 27.32 | -1.05% | 107,216 |
| Aug 1, 2025 | 27.70 | 28.07 | 27.39 | 27.61 | 27.61 | -1.81% | 137,600 |
| Jul 31, 2025 | 28.24 | 28.55 | 28.00 | 28.12 | 28.12 | -1.44% | 190,317 |
| Jul 30, 2025 | 29.03 | 29.33 | 28.35 | 28.53 | 28.53 | -1.21% | 184,900 |
| Jul 29, 2025 | 29.59 | 29.59 | 28.56 | 28.88 | 28.88 | -1.74% | 150,805 |
| Jul 28, 2025 | 29.39 | 29.59 | 29.09 | 29.39 | 29.39 | 0.17% | 100,338 |
| Jul 25, 2025 | 28.64 | 29.36 | 28.55 | 29.34 | 29.34 | 3.31% | 241,200 |
| Jul 24, 2025 | 28.85 | 29.28 | 28.35 | 28.40 | 28.40 | -2.24% | 185,800 |
| Jul 23, 2025 | 28.84 | 29.27 | 28.81 | 29.05 | 29.05 | 1.40% | 220,240 |
| Jul 22, 2025 | 28.99 | 29.24 | 28.31 | 28.65 | 28.65 | -1.10% | 171,206 |
| Jul 21, 2025 | 28.76 | 29.18 | 28.50 | 28.97 | 28.97 | 1.51% | 316,301 |
| Jul 18, 2025 | 29.24 | 29.24 | 28.48 | 28.54 | 28.54 | -2.39% | 180,600 |