NASDAQ:GDEN
Golden Entertainment Stock Price (Quote)
$31.33
+0.290 (+0.93%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 GDEN stock ended at $31.33. This is 0.93% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.25% from a day low at $31.08 to a day high of $31.47. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Mar 02, 2021 | $23.71 | $24.29 | $23.27 | $23.93 | 61 296 |
| Mar 01, 2021 | $24.33 | $24.77 | $23.61 | $24.31 | 115 974 |
| Feb 26, 2021 | $23.17 | $24.24 | $23.17 | $23.63 | 136 712 |
| Feb 25, 2021 | $23.51 | $23.92 | $22.77 | $23.22 | 104 530 |
| Feb 24, 2021 | $23.26 | $23.90 | $23.00 | $23.79 | 87 311 |
| Feb 23, 2021 | $22.42 | $23.50 | $21.92 | $23.25 | 141 731 |
| Feb 22, 2021 | $21.96 | $23.02 | $21.65 | $22.56 | 115 941 |
| Feb 19, 2021 | $21.58 | $22.07 | $21.58 | $21.83 | 71 797 |
| Feb 18, 2021 | $21.43 | $22.00 | $21.00 | $21.40 | 72 434 |
| Feb 17, 2021 | $21.68 | $22.10 | $21.24 | $21.73 | 106 430 |
| Feb 16, 2021 | $21.09 | $22.20 | $21.00 | $21.90 | 138 601 |
| Feb 12, 2021 | $20.16 | $21.16 | $20.03 | $20.98 | 83 673 |
| Feb 11, 2021 | $20.49 | $20.76 | $19.64 | $20.34 | 86 122 |
| Feb 10, 2021 | $20.08 | $20.86 | $19.79 | $20.27 | 165 104 |
| Feb 09, 2021 | $19.82 | $20.34 | $19.48 | $19.87 | 83 497 |
| Feb 08, 2021 | $19.81 | $20.06 | $19.11 | $19.97 | 125 330 |
| Feb 05, 2021 | $19.99 | $20.53 | $19.54 | $19.69 | 108 806 |
| Feb 04, 2021 | $18.75 | $19.88 | $18.56 | $19.73 | 120 803 |
| Feb 03, 2021 | $18.57 | $19.06 | $18.53 | $18.77 | 78 819 |
| Feb 02, 2021 | $17.50 | $18.74 | $17.50 | $18.51 | 150 505 |
| Feb 01, 2021 | $17.29 | $17.65 | $17.10 | $17.33 | 83 342 |
| Jan 29, 2021 | $17.52 | $17.66 | $16.94 | $17.00 | 128 670 |
| Jan 28, 2021 | $17.34 | $18.10 | $16.94 | $17.71 | 112 571 |
| Jan 27, 2021 | $17.39 | $18.38 | $16.51 | $17.01 | 1 320 731 |
| Jan 26, 2021 | $18.99 | $19.03 | $17.93 | $18.02 | 124 673 |
