NASDAQ:GDEN
Golden Entertainment Stock Price (Quote)
$33.22
-1.28 (-3.71%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.93 | $36.92 | Thursday, 25th Apr 2024 GDEN stock ended at $33.22. This is 3.71% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.77% from a day low at $32.93 to a day high of $34.17. |
| 90 days | $30.88 | $39.92 | |
| 52 weeks | $30.38 | $47.50 |
| Date | Open | High | Low | Close | Volume |
| Sep 20, 2023 | $35.65 | $36.08 | $35.53 | $35.66 | 140 026 |
| Sep 19, 2023 | $36.16 | $36.35 | $35.33 | $35.55 | 150 046 |
| Sep 18, 2023 | $36.54 | $36.54 | $35.63 | $36.23 | 198 198 |
| Sep 15, 2023 | $37.02 | $37.84 | $36.33 | $36.48 | 484 243 |
| Sep 14, 2023 | $34.92 | $37.22 | $34.60 | $37.05 | 249 246 |
| Sep 13, 2023 | $34.49 | $34.69 | $34.05 | $34.38 | 113 205 |
| Sep 12, 2023 | $34.00 | $34.86 | $33.96 | $34.54 | 114 578 |
| Sep 11, 2023 | $34.74 | $35.19 | $34.16 | $34.20 | 97 521 |
| Sep 08, 2023 | $34.50 | $34.76 | $34.30 | $34.51 | 133 984 |
| Sep 07, 2023 | $34.15 | $34.47 | $33.65 | $34.35 | 169 347 |
| Sep 06, 2023 | $34.58 | $35.04 | $34.12 | $34.34 | 110 316 |
| Sep 05, 2023 | $35.79 | $35.82 | $33.92 | $34.41 | 257 300 |
| Sep 01, 2023 | $36.78 | $36.91 | $36.14 | $36.16 | 114 404 |
| Aug 31, 2023 | $35.82 | $36.53 | $35.51 | $36.41 | 173 252 |
| Aug 30, 2023 | $35.26 | $36.00 | $35.26 | $35.72 | 104 857 |
| Aug 29, 2023 | $35.06 | $35.47 | $34.87 | $35.45 | 85 348 |
| Aug 28, 2023 | $35.18 | $35.65 | $34.94 | $35.12 | 98 695 |
| Aug 25, 2023 | $35.14 | $35.31 | $34.88 | $35.01 | 107 647 |
| Aug 24, 2023 | $35.12 | $35.37 | $34.97 | $35.03 | 99 766 |
| Aug 23, 2023 | $35.20 | $35.82 | $35.10 | $35.49 | 131 414 |
| Aug 22, 2023 | $35.67 | $35.67 | $34.70 | $35.05 | 184 759 |
| Aug 21, 2023 | $36.01 | $36.21 | $35.34 | $35.48 | 165 601 |
| Aug 18, 2023 | $35.74 | $36.39 | $35.53 | $35.95 | 134 080 |
| Aug 17, 2023 | $36.67 | $36.78 | $35.58 | $36.15 | 172 208 |
| Aug 16, 2023 | $37.65 | $37.94 | $36.66 | $36.69 | 187 784 |
