Golden Entertainment, Inc. - Common Stock (GDEN)

28.55
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 1st, 9:14 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Golden Entertainment, Inc. - Common Stock (GDEN)

DateOpenHighLowCloseVolumeAdjusted Close
4/29/202628.580.0028.5828.55025.80
4/28/202628.4928.6828.2928.581,069,14425.83
4/27/202628.3328.6528.3228.421,270,84125.68
4/24/202628.2928.5428.2528.35943,05125.62
4/23/202628.1028.4528.0528.40455,45925.66
4/22/202628.4128.4127.9128.06342,85125.36
4/21/202628.5428.7328.2328.25545,00025.53
4/20/202628.6128.7528.4028.54328,35025.79
4/17/202628.3828.8528.1728.75465,54125.98
4/16/202627.9528.2227.9528.18502,40625.47
4/15/202628.0828.1127.8527.99101,93725.29
4/14/202628.1228.2628.0928.17112,06525.46
4/13/202627.8028.1627.7728.16284,90325.45
4/10/202627.9128.0727.7927.95154,22125.26
4/09/202627.4628.1527.4627.91256,77425.22
4/08/202627.9427.9427.2727.63331,05624.97
4/07/202627.0327.4127.0327.27139,06324.64
4/06/202627.0427.2026.9527.1098,94024.49
4/02/202626.6027.0826.5727.04159,01624.44
4/01/202626.8726.9326.7026.70121,80024.13
3/31/202626.5226.8426.3126.69169,34824.12
3/30/202626.0726.5626.0726.29213,38923.76
3/27/202626.4226.4525.8825.91123,81123.41
3/26/202626.3026.6726.3026.42117,92023.88
3/25/202626.8126.8126.3226.39109,91523.85
3/24/202626.2126.7626.1626.62115,33824.06
3/23/202626.6226.7026.2926.36150,45423.82
3/20/202627.2627.2626.0526.20313,74623.68
3/19/202626.9927.3026.9927.22125,11624.60
3/18/202627.2727.3526.9626.99219,77824.39
3/17/202627.7528.0127.6227.66131,62124.77
3/16/202627.7628.0127.6427.6684,81724.77
3/13/202627.7928.0027.5527.6074,06624.72
3/12/202627.2127.9327.2127.64101,97324.75
3/11/202628.0628.3427.2427.47153,35724.60
3/10/202628.2828.7028.2628.3193,53625.35
3/09/202628.3228.6427.9328.47134,47525.50
3/06/202628.4628.6328.2628.5798,67325.58
3/05/202628.6828.7628.5128.68145,34325.68
3/04/202629.1629.1628.6828.71231,51325.71
3/03/202628.7729.2528.4329.16124,27126.11
3/02/202628.5529.3328.5529.31134,24026.25