Canada Markets close in 2 hrs 51 mins

Golden Entertainment, Inc. (GDEN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
45.91+0.33 (+0.72%)
At close: 04:00PM EST
45.91 0.00 (0.00%)
After hours: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan. 04, 202250.8151.7050.1650.8650.8680,900
Jan. 03, 202250.7552.7650.1950.7350.73126,800
Dec. 31, 202150.3351.3750.0250.5350.53132,700
Dec. 30, 202150.1051.1950.1050.5750.5786,500
Dec. 29, 202149.8050.3948.6550.3350.3364,400
Dec. 28, 202150.5650.9849.2649.6449.64125,500
Dec. 27, 202150.3950.8649.2150.7150.71137,500
Dec. 23, 202150.7550.7549.9450.3950.39119,700
Dec. 22, 202150.3851.4249.8350.0950.09119,600
Dec. 21, 202147.2350.6647.1650.3450.34143,500
Dec. 20, 202146.7147.3445.5847.1947.19150,100
Dec. 17, 202146.1648.2044.9748.0148.01225,000
Dec. 16, 202148.2748.3745.6245.8345.83173,100
Dec. 15, 202145.9547.2444.5447.0047.00168,300
Dec. 14, 202145.1946.6745.0145.9745.97226,800
Dec. 13, 202146.4746.4745.4045.4845.48193,600
Dec. 10, 202147.3447.4545.8146.8346.83118,200
Dec. 09, 202147.0947.9546.3747.1847.1891,200
Dec. 08, 202147.2148.8546.9547.7447.74102,500
Dec. 07, 202147.4148.3747.0347.1947.1975,700
Dec. 06, 202145.4947.0044.7746.4446.44124,500
Dec. 03, 202146.6746.6743.8344.6544.65112,800
Dec. 02, 202143.8846.6443.7246.1946.1989,700
Dec. 01, 202147.1647.6843.7043.7743.77121,900
Nov. 30, 202145.6546.5244.0445.9145.91218,500
Nov. 29, 202149.5550.1345.9946.1246.12284,700
Nov. 26, 202147.9949.2846.5048.9448.94239,000
Nov. 24, 202149.7950.6949.4549.9749.97194,600
Nov. 23, 202149.9450.9449.0950.2550.25170,500
Nov. 22, 202150.4751.0248.5949.9849.98195,800
Nov. 19, 202150.1551.1049.8550.1350.13149,000
Nov. 18, 202151.7751.9850.7750.9450.94131,500
Nov. 17, 202151.3152.0050.6151.4151.41138,500
Nov. 16, 202150.1652.7349.7051.6551.65300,600
Nov. 15, 202150.3350.7749.8150.1650.1688,000
Nov. 12, 202150.5551.0949.7450.2550.2563,200
Nov. 11, 202150.3250.6349.7550.2650.2674,700
Nov. 10, 202151.0052.0249.6250.2550.25129,500
Nov. 09, 202151.3351.8350.2251.0451.04115,700
Nov. 08, 202152.2852.7850.8651.5251.52124,900
Nov. 05, 202152.0552.6048.5851.6951.69255,800
Nov. 04, 202153.0053.0048.7250.2450.24513,900
Nov. 03, 202151.6353.1150.0353.0053.00254,400
Nov. 02, 202152.6753.0351.4451.8551.85120,700
Nov. 01, 202151.9753.7051.2952.9752.97191,600
Oct. 29, 202152.4053.0051.2851.9751.97156,700
Oct. 28, 202152.2153.1051.7052.5052.50201,000
Oct. 27, 202152.0254.0051.5552.1852.18174,900
Oct. 26, 202151.0052.6050.4452.3552.35216,100
Oct. 25, 202151.2552.0150.3250.7850.78137,100
Oct. 22, 202148.2548.9647.0148.7348.7379,900
Oct. 21, 202148.9849.5447.9048.3648.3697,900
Oct. 20, 202149.4550.4748.6349.1349.13118,400
Oct. 19, 202150.9550.9549.7349.7749.7784,100
Oct. 18, 202150.0651.3949.8450.5850.58270,500
Oct. 15, 202153.2953.2950.3050.3550.35153,800
Oct. 14, 202151.1451.8351.0251.5751.5784,400
Oct. 13, 202150.3652.5649.5850.5950.59103,100
Oct. 12, 202150.0851.1149.7550.3550.35121,500
Oct. 11, 202151.4552.2349.5649.7149.71115,100
Oct. 08, 202152.3652.8451.2251.3651.36157,400
Oct. 07, 202150.4853.4750.2351.4651.46741,900
Oct. 06, 202149.1450.4948.5049.8449.84102,600
Oct. 05, 202149.1551.1948.4050.0250.02127,000
Oct. 04, 202149.0049.7748.1448.9248.92108,500
Oct. 01, 202149.5450.4649.0749.2649.26201,500
Sep. 30, 202151.2951.2948.3949.0949.09137,600
Sep. 29, 202150.2150.2147.5849.2449.24120,400
Sep. 28, 202149.9150.7148.6348.7948.79171,800
Sep. 27, 202150.0051.8149.8850.1550.15255,600
Sep. 24, 202148.6350.3247.8649.9349.93327,000
Sep. 23, 202147.5249.3445.4048.8648.86165,500
Sep. 22, 202145.5747.4345.5647.1247.12245,900
Sep. 21, 202146.0647.0044.6945.1745.1783,800
Sep. 20, 202143.7645.8241.9545.6545.65239,900
Sep. 17, 202146.2247.4444.9845.3945.39218,200
Sep. 16, 202145.6847.0045.6145.9645.96121,800
Sep. 15, 202143.4445.9043.4445.7445.74276,500
Sep. 14, 202142.7243.6341.4543.5143.51192,800
Sep. 13, 202143.3143.6442.0243.0943.09126,200
Sep. 10, 202144.3644.7842.7342.8042.80190,000
Sep. 09, 202144.5445.7043.5843.8643.86161,100
Sep. 08, 202146.5046.6444.1944.6244.62280,000
Sep. 07, 202147.2247.7845.9246.7346.73211,200
Sep. 03, 202146.4647.4045.8347.2447.24169,000
Sep. 02, 202147.5147.9546.2946.4546.45214,200
Sep. 01, 202148.4948.4946.1646.9346.93218,500
Aug. 31, 202148.9249.8447.1847.7247.721,121,100
Aug. 30, 202153.0053.0048.3948.6348.63298,000
Aug. 27, 202152.2453.1651.1052.7452.74365,400
Aug. 26, 202152.5053.3451.5851.9851.98235,000
Aug. 25, 202149.8854.7449.6253.4253.42992,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...