Golden Entertainment 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%	172,459
Aug 13, 2025	25.86	26.20	25.61	25.75	25.75	-0.85%	184,358
Aug 12, 2025	24.65	26.12	24.65	25.97	25.97	5.83%	280,357
Aug 11, 2025	24.92	25.39	24.20	24.54	24.54	-2.70%	677,962
Aug 8, 2025	25.20	26.43	24.77	25.22	25.22	-5.75%	511,971
Aug 7, 2025	27.00	28.13	26.49	26.76	26.76	-0.52%	198,093
Aug 6, 2025	27.33	27.33	26.90	26.90	26.90	-1.47%	107,679
Aug 5, 2025	27.34	27.42	26.97	27.30	27.30	-0.07%	173,682
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%	137,584
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%	184,893
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%	241,197
Jul 24, 2025	28.85	29.28	28.35	28.40	28.40	-2.24%	185,783
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%	180,551
Jul 17, 2025	29.41	30.70	29.11	29.24	29.24	-0.07%	253,726
Jul 16, 2025	29.84	31.58	28.37	29.26	29.26	-7.90%	367,195
Jul 15, 2025	32.56	32.68	31.67	31.77	31.77	-2.52%	185,797
Jul 14, 2025	31.99	32.74	31.93	32.59	32.59	1.31%	178,418
Jul 11, 2025	32.51	32.51	31.46	32.17	32.17	-1.14%	166,452
Jul 10, 2025	31.04	32.63	30.99	32.54	32.54	5.00%	204,131
Jul 9, 2025	30.92	31.07	30.71	30.99	30.99	0.75%	233,029
Jul 8, 2025	30.50	31.04	30.45	30.76	30.76	1.52%	126,924
Jul 7, 2025	30.43	30.97	30.10	30.30	30.30	-1.21%	137,393
Jul 3, 2025	30.89	31.01	30.54	30.67	30.67	-0.10%	73,471
Jul 2, 2025	29.50	30.70	29.50	30.70	30.70	1.15%	194,431
Jul 1, 2025	29.31	30.93	29.31	30.35	30.35	3.13%	157,108
Jun 30, 2025	29.54	29.56	29.04	29.43	29.43	-0.27%	231,205
Jun 27, 2025	29.40	29.56	29.08	29.51	29.51	0.65%	288,457
Jun 26, 2025	29.37	29.59	29.12	29.32	29.32	-0.27%	112,342
Jun 25, 2025	29.66	29.70	29.26	29.40	29.40	-1.54%	156,904
Jun 24, 2025	29.90	30.13	29.63	29.86	29.61	0.74%	120,465
Jun 23, 2025	28.90	29.68	28.39	29.64	29.39	2.28%	134,929
Jun 20, 2025	29.27	29.27	28.39	28.98	28.74	-	373,007
Jun 18, 2025	27.83	29.09	27.83	28.98	28.74	3.65%	263,885
Jun 17, 2025	27.33	28.44	27.33	27.96	27.72	1.54%	219,575
Jun 16, 2025	27.22	27.68	27.10	27.54	27.30	1.98%	209,036
Jun 13, 2025	27.04	27.37	26.81	27.00	26.77	-1.82%	283,936
Jun 12, 2025	27.51	27.79	27.24	27.50	27.27	-0.90%	162,722
Jun 11, 2025	28.14	28.15	27.59	27.75	27.52	-0.75%	169,056
Jun 10, 2025	27.56	28.14	27.39	27.96	27.72	1.86%	223,840
Jun 9, 2025	27.15	27.71	27.12	27.45	27.22	1.37%	218,300
Jun 6, 2025	27.23	27.68	26.92	27.08	26.85	1.08%	202,229
Jun 5, 2025	27.16	27.19	26.64	26.79	26.56	-1.43%	323,049
Jun 4, 2025	28.32	28.41	27.06	27.18	26.95	-4.23%	196,984