Golden Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.15	28.33	27.94	27.97	27.97	-1.38%	301,551
Dec 4, 2025	28.38	28.53	27.96	28.36	28.36	-0.56%	312,298
Dec 3, 2025	28.61	28.86	28.26	28.52	28.52	0.32%	231,222
Dec 2, 2025	29.45	29.45	28.29	28.43	28.43	-2.77%	388,283
Dec 1, 2025	29.80	30.02	29.11	29.24	29.24	-2.60%	394,880
Nov 28, 2025	29.93	30.05	29.42	30.02	30.02	0.30%	77,097
Nov 26, 2025	29.49	30.22	29.48	29.93	29.93	1.32%	396,452
Nov 25, 2025	29.04	30.05	29.04	29.54	29.54	1.72%	355,784
Nov 24, 2025	29.50	29.53	28.81	29.04	29.04	-1.66%	409,468
Nov 21, 2025	28.98	29.76	28.78	29.53	29.53	2.71%	275,232
Nov 20, 2025	29.35	29.48	28.73	28.75	28.75	-1.34%	393,709
Nov 19, 2025	29.95	29.95	29.07	29.14	29.14	-2.28%	353,221
Nov 18, 2025	29.81	29.98	29.39	29.82	29.82	-0.37%	395,425
Nov 17, 2025	30.13	30.27	29.81	29.93	29.93	-0.66%	406,472
Nov 14, 2025	29.48	30.27	29.41	30.13	30.13	1.86%	640,060
Nov 13, 2025	29.68	30.14	29.56	29.58	29.58	-0.50%	681,261
Nov 12, 2025	29.86	30.05	29.62	29.73	29.73	-0.44%	619,554
Nov 11, 2025	29.37	30.09	29.36	29.86	29.86	1.95%	979,529
Nov 10, 2025	29.43	30.10	29.27	29.29	29.29	0.21%	1,131,786
Nov 7, 2025	28.25	30.20	28.25	29.23	29.23	2.49%	1,983,786
Nov 6, 2025	29.78	29.95	28.26	28.52	28.52	34.34%	3,060,972
Nov 5, 2025	20.10	21.35	19.57	21.23	21.23	5.57%	331,561
Nov 4, 2025	20.13	20.45	20.01	20.11	20.11	-0.69%	217,292
Nov 3, 2025	20.12	20.37	19.90	20.25	20.25	0.25%	406,508
Oct 31, 2025	20.46	20.55	20.05	20.20	20.20	-1.27%	198,148
Oct 30, 2025	20.81	20.95	20.40	20.46	20.46	-2.29%	240,847
Oct 29, 2025	22.51	22.55	20.87	20.94	20.94	-7.59%	376,250
Oct 28, 2025	22.30	22.73	22.10	22.66	22.66	1.61%	200,964
Oct 27, 2025	22.06	22.34	22.06	22.30	22.30	1.18%	108,985
Oct 24, 2025	22.43	22.44	21.94	22.04	22.04	-1.39%	197,168
Oct 23, 2025	22.48	22.88	22.34	22.35	22.35	-0.84%	187,180
Oct 22, 2025	22.90	23.10	22.53	22.54	22.54	-1.49%	148,973
Oct 21, 2025	22.93	23.05	22.17	22.88	22.88	-1.08%	273,938
Oct 20, 2025	22.73	23.13	22.60	23.13	23.13	2.62%	134,101
Oct 17, 2025	22.34	22.76	22.32	22.54	22.54	0.22%	118,729
Oct 16, 2025	22.31	22.68	22.28	22.49	22.49	0.63%	148,491
Oct 15, 2025	22.29	22.60	21.98	22.35	22.35	0.77%	174,230
Oct 14, 2025	21.52	22.34	21.47	22.18	22.18	2.50%	177,909
Oct 13, 2025	21.61	21.73	21.28	21.64	21.64	0.93%	225,587
Oct 10, 2025	21.78	22.15	21.33	21.44	21.44	-1.38%	339,821
Oct 9, 2025	21.77	22.16	21.47	21.74	21.74	-0.46%	321,666
Oct 8, 2025	21.87	22.26	21.72	21.84	21.84	-0.05%	231,625
Oct 7, 2025	22.81	23.03	21.81	21.85	21.85	-4.46%	256,311
Oct 6, 2025	23.75	23.81	22.76	22.87	22.87	-3.34%	358,527
Oct 3, 2025	23.90	24.07	23.62	23.66	23.66	-0.55%	248,342
Oct 2, 2025	23.66	23.91	23.38	23.79	23.79	0.42%	181,352
Oct 1, 2025	23.38	23.76	23.10	23.69	23.69	0.47%	207,767
Sep 30, 2025	23.34	23.61	22.88	23.58	23.58	0.55%	225,565
Sep 29, 2025	23.39	23.48	23.00	23.45	23.45	1.12%	343,165
Sep 26, 2025	23.00	23.65	22.88	23.19	23.19	1.49%	227,711