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 |
| Jul 27, 2020 | $8.75 | $9.01 | $8.02 | $8.37 | 346 034 |
| Jul 24, 2020 | $8.86 | $8.92 | $8.57 | $8.78 | 116 112 |
| Jul 23, 2020 | $8.98 | $9.03 | $8.60 | $8.87 | 214 004 |
| Jul 22, 2020 | $9.17 | $9.36 | $8.96 | $9.09 | 221 500 |
| Jul 21, 2020 | $8.96 | $9.72 | $8.90 | $9.33 | 454 500 |
| Jul 20, 2020 | $9.07 | $9.23 | $8.60 | $8.75 | 264 500 |
| Jul 17, 2020 | $9.20 | $9.38 | $9.00 | $9.18 | 418 900 |
| Jul 16, 2020 | $9.23 | $9.28 | $8.99 | $9.24 | 217 800 |
| Jul 15, 2020 | $8.86 | $9.48 | $8.71 | $9.40 | 411 900 |
| Jul 14, 2020 | $8.41 | $8.71 | $8.21 | $8.36 | 306 000 |
| Jul 13, 2020 | $8.61 | $9.01 | $8.30 | $8.45 | 454 800 |
| Jul 10, 2020 | $7.77 | $8.44 | $7.77 | $8.42 | 436 600 |
| Jul 09, 2020 | $8.31 | $8.37 | $7.85 | $8.12 | 421 300 |
| Jul 08, 2020 | $8.19 | $8.49 | $7.92 | $8.33 | 312 700 |
| Jul 07, 2020 | $8.74 | $8.74 | $8.21 | $8.22 | 355 600 |
| Jul 06, 2020 | $9.35 | $9.40 | $8.31 | $8.91 | 489 300 |
| Jul 02, 2020 | $9.55 | $9.82 | $9.06 | $9.13 | 387 908 |
| Jul 01, 2020 | $8.94 | $9.73 | $8.94 | $9.23 | 448 565 |
| Jun 30, 2020 | $8.79 | $9.07 | $8.49 | $8.92 | 394 208 |
| Jun 29, 2020 | $8.25 | $9.11 | $8.08 | $8.85 | 407 200 |
| Jun 26, 2020 | $8.70 | $8.85 | $7.77 | $8.14 | 716 232 |
| Jun 25, 2020 | $9.09 | $9.38 | $8.34 | $8.66 | 487 689 |
| Jun 24, 2020 | $10.25 | $10.49 | $9.25 | $9.45 | 510 318 |
| Jun 23, 2020 | $10.47 | $10.64 | $9.96 | $10.60 | 371 203 |
| Jun 22, 2020 | $9.73 | $10.40 | $9.45 | $10.26 | 792 363 |
