Skip to main content
IC
Golden Entertainment, Inc. (GDEN)
NASDAQ: GDEN · Real-Time Price · USD
28.48
+1.16 (4.25%)
At close: May 12, 2025, 4:00 PM
28.48
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT

Golden Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202528.6328.9227.8728.75-5.22%128,094
May 9, 202525.8527.7525.6027.3227.325.32%280,733
May 8, 202526.0126.4025.7125.9425.940.31%151,602
May 7, 202525.8726.1325.5125.8625.860.78%126,498
May 6, 202525.3725.8625.2825.6625.66-0.85%87,750
May 5, 202526.0126.6225.8625.8825.88-1.33%85,526
May 2, 202526.5526.6725.9126.2326.231.67%89,408
May 1, 202525.8326.0425.5025.8025.800.39%104,905
Apr 30, 202525.8025.8725.1625.7025.70-1.91%135,952
Apr 29, 202525.7426.2625.5326.2026.201.28%151,843
Apr 28, 202526.2726.5325.5925.8725.87-1.71%179,180
Apr 25, 202525.8826.3525.8426.3226.321.78%153,424
Apr 24, 202525.6726.0025.5525.8625.86-0.46%105,923
Apr 23, 202527.2927.2925.9325.9825.98-1.44%152,920
Apr 22, 202525.7326.4125.2426.3626.363.70%222,753
Apr 21, 202525.3025.5225.0325.4225.42-0.55%173,414
Apr 17, 202525.5525.8325.2225.5625.560.16%142,213
Apr 16, 202525.1225.7225.0025.5225.521.59%156,214
Apr 15, 202525.0325.6424.9925.1225.12-0.04%178,795
Apr 14, 202525.5225.7524.4825.1325.130.04%336,324
Apr 11, 202525.4725.4724.5825.1225.12-1.49%163,960
Apr 10, 202525.9426.2125.1625.5025.50-4.21%223,625
Apr 9, 202524.6027.5324.6026.6226.626.39%384,063
Apr 8, 202525.9025.9024.7025.0225.02-0.04%376,266
Apr 7, 202523.9026.5123.6925.0325.031.75%377,257
Apr 4, 202525.1025.1022.6624.6024.60-1.44%741,819
Apr 3, 202526.0126.6524.4824.9624.96-9.10%339,500
Apr 2, 202526.4327.7326.4327.4627.462.54%140,434
Apr 1, 202526.1427.0025.9826.7826.781.48%183,076
Mar 31, 202526.2026.6025.9226.3926.39-0.49%169,203
Mar 28, 202527.5828.1326.4726.5226.52-3.77%189,572
Mar 27, 202527.3727.9326.8827.5627.560.99%179,232
Mar 26, 202527.6427.8027.1027.2927.29-1.73%150,501
Mar 25, 202528.0528.3527.6927.7727.77-0.93%181,107
Mar 24, 202527.7628.1727.4628.0328.032.60%201,495
Mar 21, 202527.4427.5526.7427.3227.32-2.57%619,001
Mar 20, 202527.9028.5827.7428.0427.79-0.53%441,241
Mar 19, 202526.7628.3726.6828.1927.933.72%309,977
Mar 18, 202527.0327.4126.6727.1826.93-0.29%361,740
Mar 17, 202526.6827.9126.2627.2627.014.17%418,832
Mar 14, 202525.3826.2625.3826.1725.933.68%248,724
Mar 13, 202527.0027.0025.1725.2425.01-4.47%293,182
Mar 12, 202527.5727.9026.4126.4226.18-3.51%229,187
Mar 11, 202527.8728.2727.1927.3827.13-1.40%280,361
Mar 10, 202528.4928.6827.4327.7727.52-3.17%210,061
Mar 7, 202529.5929.5928.2628.6828.42-2.78%286,247
Mar 6, 202529.0829.8028.9129.5029.23-1.83%282,230
Mar 5, 202530.1330.2929.3730.0529.780.13%202,458
Mar 4, 202530.5830.5829.3030.0129.74-2.69%247,217
Mar 3, 202531.5232.3930.6130.8430.56-0.80%231,467