Canada Markets closed

Golden Entertainment, Inc. (GDEN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
47.47+0.28 (+0.59%)
At close: 04:00PM EDT
47.47 0.00 (0.00%)
After hours: 04:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202247.4748.3147.2947.4747.47268,300
May 26, 202243.7447.9843.5847.1947.19451,200
May 25, 202240.2243.3240.2242.9242.92165,700
May 24, 202242.0042.1240.1940.5840.58263,800
May 23, 202242.9543.0041.8842.5542.55176,600
May 20, 202243.2043.5041.4142.5042.50189,700
May 19, 202242.1943.0541.1042.2942.29353,400
May 18, 202245.2545.3642.0942.8642.86305,600
May 17, 202246.0847.0245.4446.0246.02198,300
May 16, 202245.3846.3044.4744.9444.94176,600
May 13, 202243.7446.6643.7445.8345.83181,200
May 12, 202241.8243.4541.1843.2443.24218,200
May 11, 202243.9145.2542.0342.1942.19165,000
May 10, 202243.5644.5641.9143.7943.79379,100
May 09, 202245.0745.6041.6942.5542.55366,200
May 06, 202248.0948.9945.3946.1046.10438,800
May 05, 202247.0949.0444.8445.9345.93313,200
May 04, 202249.0849.7144.5547.9047.90595,400
May 03, 202248.8149.3047.7548.9548.95121,200
May 02, 202247.9249.0147.1548.9248.92185,300
Apr 29, 202249.0050.6547.7047.9647.96239,300
Apr 28, 202248.8949.7347.8949.1449.14197,600
Apr 27, 202248.5449.4647.3148.1848.18282,000
Apr 26, 202250.7350.7448.5948.6948.69200,100
Apr 25, 202248.8951.1048.6751.0351.03334,500
Apr 22, 202250.9251.5249.1949.3449.34225,400
Apr 21, 202255.4755.4750.5951.0951.09292,100
Apr 20, 202255.4855.6854.4354.5554.55217,000
Apr 19, 202253.4455.3953.4454.8354.83237,700
Apr 18, 202253.0354.4052.9853.3653.36250,200
Apr 14, 202254.0554.8053.5653.8653.86149,900
Apr 13, 202252.2754.5651.2053.9653.96109,300
Apr 12, 202252.0253.7151.5352.1952.19261,300
Apr 11, 202251.2352.1550.4950.9050.90360,800
Apr 08, 202251.7052.5950.6451.8551.85298,800
Apr 07, 202253.0653.3250.9352.1652.16314,200
Apr 06, 202255.0255.0252.2652.8452.84342,300
Apr 05, 202258.5659.1555.0156.0056.00278,300
Apr 04, 202259.0159.9658.0558.5058.50270,400
Apr 01, 202258.3759.7057.9559.2459.24378,100
Mar 31, 202257.1659.6256.7758.0758.07378,800
Mar 30, 202257.5558.2456.8857.2557.25129,900
Mar 29, 202257.5858.9257.5357.9657.96336,000
Mar 28, 202256.7457.4155.8956.6056.60236,200
Mar 25, 202258.3558.4656.3356.4356.43127,800
Mar 24, 202257.9358.4756.9658.1258.12209,500
Mar 23, 202258.0158.3756.8757.7557.75242,200
Mar 22, 202258.8559.3858.0958.3658.36369,100
Mar 21, 202258.3858.9857.5058.2358.23316,800
Mar 18, 202257.6259.2556.3459.1659.16539,800
Mar 17, 202255.5757.7555.5757.6357.63321,900
Mar 16, 202255.1356.5754.2856.3256.32222,300
Mar 15, 202253.0854.6750.4954.4254.42335,300
Mar 14, 202253.5354.0752.2552.6752.67303,400
Mar 11, 202254.7855.2453.0853.5153.51233,600
Mar 10, 202252.7354.8249.1454.3454.34216,400
Mar 09, 202251.1554.0549.1753.8153.81349,400
Mar 08, 202248.9851.3948.0549.8349.83390,300
Mar 07, 202253.4554.0449.0149.0549.05567,300
Mar 04, 202253.8254.1951.4753.5453.54655,600
Mar 03, 202256.7057.3754.3754.6454.64373,900
Mar 02, 202255.1556.7153.4956.7156.71534,700
Mar 01, 202256.9356.9354.3154.8554.855,240,100
Feb 28, 202256.6858.3356.2456.9356.932,652,400
Feb 25, 202251.2252.0049.3051.4851.48360,700
Feb 24, 202247.7350.9847.5950.8350.83537,600
Feb 23, 202250.9251.7449.1849.3349.33401,700
Feb 22, 202252.1552.6450.8951.7451.74430,900
Feb 18, 202256.6056.6051.7552.1552.15488,900
Feb 17, 202258.0759.0956.3456.8556.85308,700
Feb 16, 202256.6059.3255.9058.8758.87477,600
Feb 15, 202254.0357.1353.8656.5056.50463,100
Feb 14, 202253.0954.5052.3653.1053.10208,300
Feb 11, 202253.3353.9951.7453.0553.05240,900
Feb 10, 202251.0254.4551.0252.9652.96344,200
Feb 09, 202249.0152.1249.0052.0752.07309,800
Feb 08, 202247.4148.9847.4148.7648.76165,400
Feb 07, 202244.7347.7244.7347.4247.42255,300
Feb 04, 202243.6245.1543.4644.7244.72192,700
Feb 03, 202244.0145.9043.6844.0244.02222,300
Feb 02, 202245.8546.0244.3244.6344.63145,800
Feb 01, 202245.3846.0544.3245.8945.89274,000
Jan 31, 202245.2745.9044.2344.9844.98352,200
Jan 28, 202243.5245.2042.7545.2045.20199,900
Jan 27, 202244.9945.8843.2743.5943.59198,500
Jan 26, 202245.5446.9844.2744.7644.76232,200
Jan 25, 202244.4246.1543.3645.0245.02176,200
Jan 24, 202242.2145.0041.0744.8144.81195,300
Jan 21, 202243.0544.3942.7543.1243.12185,000
Jan 20, 202244.2745.8543.1943.5143.51124,200
Jan 19, 202245.0345.5143.8444.0844.08192,200
Jan 18, 202245.8046.3444.8744.9344.93137,100
Jan 14, 202245.0247.2944.7945.9145.91251,200
Jan 13, 202247.6548.2045.3645.5845.58170,000
Jan 12, 202247.5848.5846.7447.2247.22158,200
Jan 11, 202246.9847.5046.0147.2947.29105,300
Jan 10, 202248.3348.3346.0146.9946.99133,600
Jan 07, 202247.5549.6446.0548.5148.51142,200
Jan 06, 202246.4048.2045.4948.1348.13196,800
Jan 05, 202251.0251.7347.3547.5547.55118,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...