NASDAQ:GDEN
Golden Entertainment Stock Price (Quote)
$33.43
-0.0600 (-0.179%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.00 | $36.92 | Thursday, 18th Apr 2024 GDEN stock ended at $33.43. This is 0.179% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.66% from a day low at $33.21 to a day high of $33.76. |
| 90 days | $30.88 | $40.55 | |
| 52 weeks | $30.38 | $47.50 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-22 | $36.99 | $37.44 | $36.64 | $36.97 | 56 270 |
| 2023-11-21 | $37.27 | $37.38 | $36.77 | $36.90 | 67 952 |
| 2023-11-20 | $37.46 | $37.66 | $37.08 | $37.49 | 62 280 |
| 2023-11-17 | $37.39 | $37.69 | $36.86 | $37.46 | 110 874 |
| 2023-11-16 | $37.52 | $38.06 | $36.64 | $36.96 | 72 204 |
| 2023-11-15 | $37.64 | $38.30 | $37.15 | $37.76 | 74 077 |
| 2023-11-14 | $37.00 | $38.10 | $36.61 | $37.81 | 132 860 |
| 2023-11-13 | $35.68 | $36.15 | $35.68 | $35.77 | 59 482 |
| 2023-11-10 | $35.56 | $36.28 | $35.49 | $36.08 | 81 339 |
| 2023-11-09 | $37.08 | $37.08 | $35.48 | $35.56 | 90 395 |
| 2023-11-08 | $37.20 | $37.58 | $36.18 | $36.74 | 103 408 |
| 2023-11-07 | $37.13 | $37.65 | $35.36 | $37.28 | 125 218 |
| 2023-11-06 | $36.55 | $37.43 | $36.55 | $37.07 | 201 627 |
| 2023-11-03 | $32.39 | $37.61 | $32.09 | $36.81 | 349 264 |
| 2023-11-02 | $31.13 | $31.74 | $30.67 | $31.74 | 446 448 |
| 2023-11-01 | $31.39 | $31.39 | $30.38 | $30.55 | 162 648 |
| 2023-10-31 | $31.77 | $31.77 | $31.15 | $31.36 | 132 056 |
| 2023-10-30 | $31.87 | $31.93 | $30.89 | $31.64 | 156 119 |
| 2023-10-27 | $31.38 | $32.04 | $31.31 | $31.56 | 180 367 |
| 2023-10-26 | $31.99 | $32.14 | $30.75 | $31.37 | 122 614 |
| 2023-10-25 | $32.76 | $32.76 | $31.78 | $31.82 | 132 979 |
| 2023-10-24 | $32.38 | $33.40 | $32.34 | $33.16 | 131 297 |
| 2023-10-23 | $32.88 | $33.13 | $32.29 | $32.31 | 171 584 |
| 2023-10-20 | $33.47 | $33.47 | $32.96 | $32.97 | 131 136 |
| 2023-10-19 | $33.78 | $34.14 | $33.21 | $33.27 | 125 712 |
