Canada markets closed

Golden Entertainment, Inc. (GDEN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
34.24-0.01 (-0.03%)
At close: 04:00PM EDT
34.24 0.00 (0.00%)
After hours: 04:05PM EDT
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202434.2034.5034.0134.2434.24124,494
Apr 12, 202435.5735.5734.0334.2534.25102,700
Apr 11, 202435.4935.8035.1235.6635.6686,500
Apr 10, 202435.3135.4634.7035.2535.25117,400
Apr 09, 202435.5736.4035.3836.0936.09123,900
Apr 08, 202435.6335.9535.2935.3635.36148,600
Apr 05, 202436.0936.2035.5135.7535.75230,900
Apr 04, 202436.3836.7035.8736.0536.05197,500
Apr 03, 202435.5536.0935.5536.0036.00130,700
Apr 02, 202436.2736.2735.3835.9335.93194,900
Apr 01, 202436.8136.9236.2336.5136.51171,600
Mar 28, 202436.3536.9236.0436.8336.83162,400
Mar 27, 202436.2336.3735.4736.0636.06100,300
Mar 26, 202435.0936.1235.0335.9235.92177,000
Mar 25, 202435.2535.4234.7034.7234.7261,300
Mar 22, 202435.6035.7834.7835.1035.1073,400
Mar 21, 202435.0535.5335.0035.4335.43118,600
Mar 20, 202433.9234.7633.8134.7534.75103,700
Mar 19, 202433.3034.1332.9334.0934.09146,600
Mar 18, 202433.9634.0833.3133.4333.43138,000
Mar 15, 202434.4135.3733.7234.0834.08324,000
Mar 15, 20240.25 Dividend
Mar 14, 202434.8234.8933.6734.0633.81143,700
Mar 13, 202433.7935.1133.7934.7534.49235,900
Mar 12, 202433.3234.0633.2833.7933.54119,400
Mar 11, 202432.9233.8632.9233.3633.12122,100
Mar 08, 202434.4134.4132.5532.8732.63182,300
Mar 07, 202432.9034.1732.6234.1233.87186,700
Mar 06, 202432.6032.9932.1932.5632.32194,400
Mar 05, 202431.0632.4731.0132.3832.14394,300
Mar 04, 202434.1234.1230.8731.0430.81351,000
Mar 01, 202433.2835.1732.5634.2634.01436,600
Feb 29, 202437.0137.3036.4637.0636.79154,100
Feb 28, 202435.7836.7935.7836.6236.3588,100
Feb 27, 202436.7736.8836.1236.1735.9096,900
Feb 26, 202436.5036.8635.9936.5436.27227,300
Feb 23, 202436.3337.0636.2336.7636.49101,400
Feb 22, 202436.8437.0936.1636.2035.93137,900
Feb 21, 202436.7537.1336.2736.7436.47144,900
Feb 20, 202437.0537.4136.7736.7936.52101,700
Feb 16, 202438.2638.2637.0037.4637.1969,900
Feb 15, 202438.3438.7038.1138.6438.36129,000
Feb 14, 202438.4838.4837.4738.2737.9982,500
Feb 13, 202438.3138.8237.6538.1337.85148,600
Feb 12, 202439.3139.9239.3139.5539.26210,600
Feb 09, 202438.7739.4538.3039.3839.09109,600
Feb 08, 202437.3938.5837.0538.4138.13106,600
Feb 07, 202437.7937.7937.2037.2937.0249,400
Feb 06, 202437.5638.4737.5637.7337.45129,400
Feb 05, 202437.5438.2036.9437.7337.4577,500
Feb 02, 202438.4238.5237.7838.0537.7776,700
Feb 01, 202438.6039.2438.4239.0138.72112,700
Jan 31, 202439.0739.8838.3638.3838.10112,600
Jan 30, 202439.2339.3238.8738.9238.6354,300
Jan 29, 202439.1939.6839.0139.5639.2778,400
Jan 26, 202439.9239.9239.0239.2738.9869,200
Jan 25, 202440.1940.2539.1539.5239.23131,600
Jan 24, 202440.5540.5539.4239.5039.21114,900
Jan 23, 202439.6840.2139.1740.1539.86158,900
Jan 22, 202440.0940.4739.1339.1838.89205,600
Jan 19, 202439.6840.2139.0839.6939.40255,300
Jan 18, 202439.2539.6938.7839.3239.03247,400
Jan 17, 202438.0339.4238.0338.7638.48100,300
Jan 16, 202437.8538.8937.5338.7038.42269,000
Jan 12, 202439.1339.1937.6838.2637.98156,200
Jan 11, 202438.7638.7637.9838.5538.2783,000
Jan 10, 202438.8439.0838.5638.7838.5079,800
Jan 09, 202438.8839.1138.4539.1138.8298,700
Jan 08, 202439.2439.6839.0639.5439.25166,300
Jan 05, 202438.6339.5138.6339.0938.80126,800
Jan 04, 202438.6739.2038.6738.9838.69119,600
Jan 03, 202439.4739.6838.5438.5838.30125,200
Jan 02, 202439.6340.5539.3640.1039.81194,300
Dec 29, 202340.4640.5339.8939.9339.64123,700
Dec 28, 202340.5440.7440.0840.4340.13114,200
Dec 27, 202340.3640.8539.8340.5940.29110,400
Dec 26, 202340.2140.4439.6340.3640.06143,800
Dec 22, 202339.9740.2539.4639.9339.64144,600
Dec 21, 202340.3040.4839.2139.6839.39304,900
Dec 20, 202341.6241.9839.9840.0139.72249,000
Dec 19, 202341.0041.8939.3641.5341.23542,200
Dec 18, 202341.1441.5640.6740.7240.42152,800
Dec 15, 202341.6441.6440.6641.1440.84272,200
Dec 14, 202341.3342.1440.8441.3341.03144,100
Dec 13, 202339.7141.1439.0640.8340.53156,600
Dec 12, 202339.7539.9639.2339.7139.42106,600
Dec 11, 202339.0239.9039.0239.6439.35163,100
Dec 08, 202338.4639.4038.4639.2638.97132,400
Dec 07, 202337.7538.4837.6138.4838.20110,400
Dec 06, 202337.6338.6137.5037.6637.38156,400
Dec 05, 202337.5037.9336.9937.1236.85241,600
Dec 04, 202336.3037.9336.3037.6137.33183,100
Dec 01, 202335.6636.6735.6436.5936.32129,400
Nov 30, 202335.9235.9435.4035.6435.38136,800
Nov 29, 202336.3237.4935.9236.0135.75114,800
Nov 28, 202336.4437.9535.9736.1835.91279,600
Nov 27, 202336.8737.4036.3336.3636.0986,000
Nov 24, 202336.8637.4036.8637.1336.8627,300
Nov 22, 202336.9937.4436.6436.9736.7062,300
Nov 21, 202337.2737.3836.7736.9036.6370,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...