NASDAQ:GDEN
Golden Entertainment Stock Price (Quote)
$32.41
-0.81 (-2.44%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.36 | $36.92 | Friday, 26th Apr 2024 GDEN stock ended at $32.41. This is 2.44% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.62% from a day low at $32.36 to a day high of $33.53. |
| 90 days | $30.88 | $39.92 | |
| 52 weeks | $30.38 | $47.50 |
| Date | Open | High | Low | Close | Volume |
| Nov 02, 2020 | $13.25 | $13.86 | $13.20 | $13.47 | 451 889 |
| Oct 30, 2020 | $12.93 | $13.28 | $12.70 | $12.86 | 191 555 |
| Oct 29, 2020 | $12.75 | $13.45 | $12.68 | $13.02 | 159 519 |
| Oct 28, 2020 | $12.70 | $13.08 | $12.30 | $12.81 | 206 777 |
| Oct 27, 2020 | $13.35 | $13.39 | $12.69 | $13.00 | 276 393 |
| Oct 26, 2020 | $13.01 | $13.47 | $12.78 | $13.36 | 445 651 |
| Oct 23, 2020 | $13.34 | $13.34 | $13.10 | $13.28 | 118 125 |
| Oct 22, 2020 | $13.10 | $13.40 | $12.95 | $13.15 | 149 562 |
| Oct 21, 2020 | $13.11 | $13.37 | $12.92 | $13.01 | 146 876 |
| Oct 20, 2020 | $13.10 | $13.63 | $13.00 | $13.15 | 270 681 |
| Oct 19, 2020 | $13.47 | $13.72 | $12.85 | $13.01 | 210 913 |
| Oct 16, 2020 | $13.62 | $13.85 | $13.49 | $13.61 | 83 369 |
| Oct 15, 2020 | $13.40 | $13.85 | $13.02 | $13.65 | 131 154 |
| Oct 14, 2020 | $13.72 | $13.95 | $13.46 | $13.57 | 83 008 |
| Oct 13, 2020 | $12.98 | $13.93 | $12.25 | $13.71 | 215 720 |
| Oct 12, 2020 | $13.65 | $13.67 | $13.09 | $13.16 | 186 475 |
| Oct 09, 2020 | $13.76 | $14.25 | $13.59 | $13.62 | 120 932 |
| Oct 08, 2020 | $14.03 | $14.39 | $13.62 | $13.85 | 122 416 |
| Oct 07, 2020 | $13.99 | $14.38 | $13.79 | $13.86 | 195 595 |
| Oct 06, 2020 | $14.19 | $14.51 | $13.74 | $13.78 | 151 250 |
| Oct 05, 2020 | $14.37 | $14.55 | $13.85 | $14.14 | 104 095 |
| Oct 02, 2020 | $13.33 | $14.33 | $13.33 | $14.17 | 111 434 |
| Oct 01, 2020 | $13.95 | $14.21 | $13.73 | $14.04 | 148 611 |
| Sep 30, 2020 | $13.69 | $14.53 | $13.50 | $13.83 | 316 113 |
| Sep 29, 2020 | $14.19 | $14.45 | $13.34 | $13.59 | 267 318 |
