Golden Entertainment Inc. (GDEN)
NASDAQ: GDEN
· Real-Time Price · USD
24.72
0.12 (0.49%)
At close: Sep 09, 2025, 11:42 AM
GDEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 24.96 | 24.96 | 24.24 | 24.60 | 24.60 | -0.81% | 190,815 |
| Sep 5, 2025 | 24.79 | 25.17 | 24.55 | 24.80 | 24.80 | 0.61% | 159,000 |
| Sep 4, 2025 | 24.20 | 24.69 | 24.18 | 24.65 | 24.65 | 2.07% | 133,600 |
| Sep 3, 2025 | 24.28 | 24.55 | 23.95 | 24.15 | 24.15 | -0.49% | 127,400 |
| Sep 2, 2025 | 24.63 | 24.66 | 24.07 | 24.27 | 24.27 | -2.41% | 175,800 |
| Aug 29, 2025 | 25.19 | 25.23 | 24.70 | 24.87 | 24.87 | -1.50% | 115,704 |
| Aug 28, 2025 | 25.31 | 25.49 | 24.87 | 25.25 | 25.25 | 0.48% | 189,500 |
| Aug 27, 2025 | 25.06 | 25.37 | 24.98 | 25.13 | 25.13 | 0.20% | 121,000 |
| Aug 26, 2025 | 25.52 | 25.82 | 25.02 | 25.08 | 25.08 | -1.76% | 167,214 |
| Aug 25, 2025 | 25.28 | 25.82 | 25.24 | 25.53 | 25.53 | 0.91% | 129,539 |
| Aug 22, 2025 | 24.54 | 25.41 | 24.54 | 25.30 | 25.30 | 3.86% | 177,105 |
| Aug 21, 2025 | 24.26 | 24.56 | 24.08 | 24.36 | 24.36 | -0.41% | 198,400 |
| Aug 20, 2025 | 24.80 | 24.97 | 24.42 | 24.46 | 24.46 | -1.09% | 159,400 |
| Aug 19, 2025 | 24.88 | 25.17 | 24.63 | 24.73 | 24.73 | 0.00% | 162,600 |
| Aug 18, 2025 | 24.95 | 25.43 | 24.70 | 24.73 | 24.73 | -0.60% | 220,910 |
| Aug 15, 2025 | 25.42 | 25.42 | 24.82 | 24.88 | 24.88 | -1.58% | 434,041 |
| Aug 14, 2025 | 25.51 | 25.76 | 25.00 | 25.28 | 25.28 | -1.83% | 172,500 |
| 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 |