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 |
| 2023-08-08 | $41.47 | $41.63 | $40.72 | $41.44 | 187 422 |
| 2023-08-07 | $42.00 | $43.46 | $41.68 | $41.72 | 171 576 |
| 2023-08-04 | $42.20 | $42.49 | $41.48 | $41.77 | 140 944 |
| 2023-08-03 | $41.80 | $42.32 | $41.45 | $42.11 | 116 146 |
| 2023-08-02 | $42.00 | $43.09 | $41.82 | $42.12 | 205 374 |
| 2023-08-01 | $45.00 | $47.50 | $41.65 | $42.08 | 447 442 |
| 2023-07-31 | $42.56 | $43.69 | $42.00 | $42.34 | 225 019 |
| 2023-07-28 | $43.20 | $43.88 | $42.45 | $42.62 | 223 573 |
| 2023-07-27 | $43.88 | $44.05 | $42.64 | $42.80 | 119 378 |
| 2023-07-26 | $43.96 | $44.28 | $43.43 | $43.60 | 85 542 |
| 2023-07-25 | $43.43 | $43.90 | $43.27 | $43.81 | 84 385 |
| 2023-07-24 | $43.65 | $43.94 | $43.01 | $43.40 | 96 713 |
| 2023-07-21 | $44.00 | $44.47 | $43.60 | $43.67 | 105 761 |
| 2023-07-20 | $44.21 | $44.27 | $43.35 | $43.52 | 100 036 |
| 2023-07-19 | $44.80 | $45.09 | $44.06 | $44.23 | 152 482 |
| 2023-07-18 | $44.56 | $45.50 | $44.20 | $44.78 | 148 226 |
| 2023-07-17 | $43.37 | $44.50 | $43.08 | $44.49 | 262 944 |
| 2023-07-14 | $41.57 | $43.30 | $41.37 | $43.25 | 187 741 |
| 2023-07-13 | $41.25 | $41.68 | $41.00 | $41.37 | 483 965 |
| 2023-07-12 | $40.90 | $41.53 | $40.69 | $40.97 | 208 933 |
| 2023-07-11 | $40.84 | $41.14 | $40.21 | $40.21 | 128 766 |
| 2023-07-10 | $40.19 | $41.22 | $40.19 | $40.77 | 163 347 |
| 2023-07-07 | $39.11 | $40.57 | $39.06 | $40.16 | 260 977 |
| 2023-07-06 | $39.96 | $40.01 | $38.90 | $39.10 | 143 621 |
| 2023-07-05 | $41.45 | $41.45 | $39.81 | $40.24 | 125 363 |
