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 |
| Jan 25, 2021 | $19.80 | $19.80 | $18.30 | $18.79 | 186 272 |
| Jan 22, 2021 | $19.92 | $20.08 | $19.67 | $19.95 | 137 586 |
| Jan 21, 2021 | $20.12 | $20.12 | $19.52 | $20.00 | 132 157 |
| Jan 20, 2021 | $19.89 | $20.43 | $19.89 | $19.99 | 67 902 |
| Jan 19, 2021 | $19.63 | $19.99 | $19.33 | $19.93 | 118 758 |
| Jan 15, 2021 | $20.11 | $20.17 | $19.39 | $19.45 | 105 872 |
| Jan 14, 2021 | $20.75 | $21.01 | $20.28 | $20.44 | 120 091 |
| Jan 13, 2021 | $20.70 | $20.70 | $20.40 | $20.50 | 122 700 |
| Jan 12, 2021 | $20.50 | $21.09 | $20.39 | $20.84 | 122 833 |
| Jan 11, 2021 | $20.00 | $20.58 | $19.64 | $20.51 | 82 253 |
| Jan 08, 2021 | $20.51 | $20.69 | $19.50 | $20.30 | 134 535 |
| Jan 07, 2021 | $21.16 | $21.34 | $20.49 | $20.51 | 83 378 |
| Jan 06, 2021 | $20.17 | $21.52 | $19.25 | $21.12 | 209 605 |
| Jan 05, 2021 | $19.17 | $20.41 | $19.17 | $20.02 | 113 916 |
| Jan 04, 2021 | $20.18 | $20.27 | $18.75 | $19.26 | 113 958 |
| Dec 31, 2020 | $19.42 | $20.04 | $19.07 | $19.89 | 171 897 |
| Dec 30, 2020 | $19.22 | $19.62 | $18.66 | $19.45 | 68 960 |
| Dec 29, 2020 | $19.64 | $19.68 | $19.07 | $19.15 | 66 038 |
| Dec 28, 2020 | $20.40 | $20.40 | $19.58 | $19.60 | 69 131 |
| Dec 24, 2020 | $20.00 | $20.40 | $19.96 | $20.16 | 36 326 |
| Dec 23, 2020 | $19.67 | $20.24 | $19.59 | $19.97 | 99 486 |
| Dec 22, 2020 | $19.50 | $19.78 | $18.88 | $19.40 | 102 262 |
| Dec 21, 2020 | $19.60 | $19.79 | $18.68 | $19.45 | 204 219 |
| Dec 18, 2020 | $20.05 | $20.60 | $19.65 | $20.25 | 336 301 |
| Dec 17, 2020 | $19.95 | $20.41 | $19.45 | $19.92 | 138 672 |
