NASDAQ:GDEN
Golden Entertainment Stock Price (Quote)
$31.26
-0.790 (-2.46%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.26 | $36.90 | Wednesday, 1st May 2024 GDEN stock ended at $31.26. This is 2.46% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.17% from a day low at $31.26 to a day high of $32.25. |
| 90 days | $30.88 | $39.92 | |
| 52 weeks | $30.38 | $47.50 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2023 | $41.44 | $41.79 | $40.15 | $40.30 | 145 619 |
| May 02, 2023 | $42.33 | $42.48 | $41.23 | $41.52 | 71 928 |
| May 01, 2023 | $42.22 | $43.07 | $42.20 | $42.49 | 76 938 |
| Apr 28, 2023 | $41.58 | $42.35 | $41.58 | $42.16 | 56 721 |
| Apr 27, 2023 | $40.98 | $41.63 | $40.60 | $41.59 | 70 796 |
| Apr 26, 2023 | $41.08 | $41.41 | $40.51 | $40.75 | 73 089 |
| Apr 25, 2023 | $42.00 | $42.18 | $41.11 | $41.26 | 72 441 |
| Apr 24, 2023 | $43.63 | $43.63 | $42.15 | $42.21 | 81 423 |
| Apr 21, 2023 | $43.23 | $43.85 | $42.93 | $43.59 | 103 929 |
| Apr 20, 2023 | $42.67 | $43.85 | $42.67 | $43.17 | 109 976 |
| Apr 19, 2023 | $42.46 | $43.14 | $42.04 | $42.62 | 105 743 |
| Apr 18, 2023 | $42.47 | $43.42 | $42.21 | $42.57 | 72 536 |
| Apr 17, 2023 | $42.07 | $42.52 | $41.95 | $42.10 | 91 091 |
| Apr 14, 2023 | $42.07 | $42.39 | $41.42 | $42.08 | 146 364 |
| Apr 13, 2023 | $42.24 | $42.57 | $42.00 | $42.04 | 104 213 |
| Apr 12, 2023 | $43.23 | $43.23 | $42.00 | $42.10 | 165 602 |
| Apr 11, 2023 | $42.71 | $43.36 | $42.55 | $42.89 | 99 336 |
| Apr 10, 2023 | $42.00 | $42.73 | $42.00 | $42.55 | 264 819 |
| Apr 06, 2023 | $42.22 | $42.22 | $41.52 | $42.12 | 147 783 |
| Apr 05, 2023 | $42.73 | $42.73 | $41.72 | $42.10 | 191 209 |
| Apr 04, 2023 | $43.49 | $43.61 | $42.25 | $42.87 | 160 022 |
| Apr 03, 2023 | $43.52 | $43.83 | $42.87 | $43.52 | 162 839 |
| Mar 31, 2023 | $41.62 | $43.53 | $41.62 | $43.51 | 185 479 |
| Mar 30, 2023 | $41.77 | $42.30 | $41.27 | $41.36 | 104 268 |
| Mar 29, 2023 | $41.90 | $42.30 | $41.39 | $41.50 | 128 454 |
