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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Dec 16, 2020 | $19.20 | $19.92 | $19.00 | $19.80 | 185 597 |
| Dec 15, 2020 | $18.16 | $19.48 | $17.74 | $19.05 | 165 605 |
| Dec 14, 2020 | $18.55 | $18.55 | $17.82 | $17.91 | 113 216 |
| Dec 11, 2020 | $18.17 | $18.56 | $17.94 | $18.07 | 138 176 |
| Dec 10, 2020 | $18.50 | $18.68 | $17.86 | $18.45 | 115 615 |
| Dec 09, 2020 | $18.92 | $19.06 | $18.30 | $18.63 | 194 627 |
| Dec 08, 2020 | $17.63 | $18.43 | $17.46 | $18.36 | 136 434 |
| Dec 07, 2020 | $18.05 | $18.10 | $17.46 | $17.81 | 165 707 |
| Dec 04, 2020 | $17.54 | $18.44 | $17.54 | $18.11 | 129 301 |
| Dec 03, 2020 | $17.06 | $17.79 | $16.94 | $17.38 | 125 341 |
| Dec 02, 2020 | $17.09 | $17.32 | $16.72 | $17.07 | 195 161 |
| Dec 01, 2020 | $16.96 | $17.26 | $16.59 | $16.90 | 135 838 |
| Nov 30, 2020 | $16.75 | $17.08 | $16.40 | $16.65 | 120 524 |
| Nov 27, 2020 | $16.80 | $17.29 | $16.60 | $16.80 | 59 073 |
| Nov 25, 2020 | $16.56 | $17.00 | $16.07 | $16.69 | 138 206 |
| Nov 24, 2020 | $16.49 | $17.12 | $16.28 | $16.70 | 211 274 |
| Nov 23, 2020 | $16.36 | $16.37 | $15.84 | $16.31 | 250 354 |
| Nov 20, 2020 | $16.35 | $16.67 | $16.21 | $16.28 | 167 455 |
| Nov 19, 2020 | $16.15 | $16.79 | $16.09 | $16.50 | 118 724 |
| Nov 18, 2020 | $16.25 | $16.62 | $16.08 | $16.24 | 172 955 |
| Nov 17, 2020 | $15.71 | $16.42 | $15.37 | $16.15 | 147 768 |
| Nov 16, 2020 | $15.94 | $16.28 | $15.26 | $15.94 | 327 902 |
| Nov 13, 2020 | $14.98 | $15.97 | $14.89 | $15.52 | 318 307 |
| Nov 12, 2020 | $15.58 | $15.58 | $14.62 | $14.82 | 234 789 |
| Nov 11, 2020 | $16.13 | $16.13 | $15.47 | $15.82 | 178 694 |
