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 |
| Aug 31, 2020 | $13.22 | $13.35 | $12.81 | $12.84 | 283 179 |
| Aug 28, 2020 | $12.90 | $13.41 | $12.71 | $13.23 | 222 908 |
| Aug 27, 2020 | $12.56 | $12.91 | $12.43 | $12.70 | 197 234 |
| Aug 26, 2020 | $12.29 | $12.61 | $12.01 | $12.51 | 191 799 |
| Aug 25, 2020 | $12.40 | $12.61 | $12.07 | $12.30 | 193 417 |
| Aug 24, 2020 | $12.16 | $12.35 | $11.70 | $12.26 | 205 776 |
| Aug 21, 2020 | $12.49 | $12.78 | $11.98 | $12.04 | 218 321 |
| Aug 20, 2020 | $11.95 | $12.72 | $11.70 | $12.60 | 183 787 |
| Aug 19, 2020 | $12.11 | $12.27 | $11.85 | $12.21 | 196 195 |
| Aug 18, 2020 | $12.10 | $12.24 | $11.76 | $12.01 | 222 042 |
| Aug 17, 2020 | $12.18 | $12.57 | $11.67 | $12.11 | 306 256 |
| Aug 14, 2020 | $11.63 | $12.10 | $11.32 | $12.06 | 209 506 |
| Aug 13, 2020 | $11.78 | $12.05 | $11.68 | $11.78 | 162 876 |
| Aug 12, 2020 | $11.59 | $11.85 | $11.34 | $11.82 | 272 683 |
| Aug 11, 2020 | $11.63 | $12.06 | $11.10 | $11.20 | 265 560 |
| Aug 10, 2020 | $10.95 | $11.41 | $10.90 | $11.25 | 343 908 |
| Aug 07, 2020 | $9.98 | $11.56 | $9.98 | $10.72 | 531 253 |
| Aug 06, 2020 | $9.57 | $10.67 | $9.44 | $10.49 | 484 464 |
| Aug 05, 2020 | $9.25 | $9.64 | $9.03 | $9.61 | 329 142 |
| Aug 04, 2020 | $8.76 | $9.14 | $8.76 | $9.07 | 164 640 |
| Aug 03, 2020 | $8.56 | $9.00 | $8.11 | $8.75 | 720 002 |
| Jul 31, 2020 | $8.90 | $9.19 | $8.32 | $8.55 | 296 946 |
| Jul 30, 2020 | $8.86 | $9.20 | $8.63 | $9.04 | 309 961 |
| Jul 29, 2020 | $8.70 | $9.47 | $8.70 | $9.05 | 320 119 |
| Jul 28, 2020 | $8.21 | $8.86 | $8.09 | $8.60 | 235 514 |
