NASDAQ:GDEN
Golden Entertainment Stock Price (Quote)
$34.24
-0.0100 (-0.0292%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.00 | $36.92 | Monday, 15th Apr 2024 GDEN stock ended at $34.24. This is 0.0292% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 1.44% from a day low at $34.01 to a day high of $34.50. |
| 90 days | $30.88 | $40.55 | |
| 52 weeks | $30.38 | $47.50 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-15 | $13.27 | $14.14 | $12.85 | $13.99 | 414 387 |
| 2020-09-14 | $12.68 | $13.28 | $12.58 | $13.24 | 195 890 |
| 2020-09-11 | $12.78 | $12.86 | $12.04 | $12.47 | 264 437 |
| 2020-09-10 | $12.94 | $13.51 | $12.72 | $12.73 | 188 856 |
| 2020-09-09 | $13.02 | $13.02 | $12.51 | $12.88 | 125 897 |
| 2020-09-08 | $12.81 | $13.41 | $12.53 | $12.78 | 151 397 |
| 2020-09-04 | $13.41 | $13.74 | $12.36 | $13.23 | 298 884 |
| 2020-09-03 | $13.79 | $13.83 | $12.53 | $13.10 | 277 725 |
| 2020-09-02 | $13.95 | $14.08 | $13.36 | $13.83 | 243 657 |
| 2020-09-01 | $12.95 | $13.90 | $12.72 | $13.86 | 320 550 |
| 2020-08-31 | $13.22 | $13.35 | $12.81 | $12.84 | 283 179 |
| 2020-08-28 | $12.90 | $13.41 | $12.71 | $13.23 | 222 908 |
| 2020-08-27 | $12.56 | $12.91 | $12.43 | $12.70 | 197 234 |
| 2020-08-26 | $12.29 | $12.61 | $12.01 | $12.51 | 191 799 |
| 2020-08-25 | $12.40 | $12.61 | $12.07 | $12.30 | 193 417 |
| 2020-08-24 | $12.16 | $12.35 | $11.70 | $12.26 | 205 776 |
| 2020-08-21 | $12.49 | $12.78 | $11.98 | $12.04 | 218 321 |
| 2020-08-20 | $11.95 | $12.72 | $11.70 | $12.60 | 183 787 |
| 2020-08-19 | $12.11 | $12.27 | $11.85 | $12.21 | 196 195 |
| 2020-08-18 | $12.10 | $12.24 | $11.76 | $12.01 | 222 042 |
| 2020-08-17 | $12.18 | $12.57 | $11.67 | $12.11 | 306 256 |
| 2020-08-14 | $11.63 | $12.10 | $11.32 | $12.06 | 209 506 |
| 2020-08-13 | $11.78 | $12.05 | $11.68 | $11.78 | 162 876 |
| 2020-08-12 | $11.59 | $11.85 | $11.34 | $11.82 | 272 683 |
| 2020-08-11 | $11.63 | $12.06 | $11.10 | $11.20 | 265 560 |
