Golden Entertainment Inc (GDEN) Historical Stock Data
27.52 ↓0.95 (-3.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GDEN is up 0.33% a day on average. There have been 14 days where Golden Entertainment Inc closed green and 16 days where GDEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 28.09 | 27.52 | ↓$0.57 (-2.03%) | 27.44 | 28.09 | 262.45K |
| 2025-05-20 | 28.50 | 28.47 | ↓$0.03 (-0.11%) | 28.04 | 28.61 | 213.32K |
| 2025-05-19 | 29.07 | 28.63 | ↓$0.44 (-1.51%) | 28.18 | 29.07 | 226.12K |
| 2025-05-16 | 29.25 | 29.43 | ↑$0.18 (0.62%) | 29.00 | 29.49 | 174.41K |
| 2025-05-15 | 29.65 | 29.29 | ↓$0.36 (-1.21%) | 29.25 | 29.86 | 188.18K |
| 2025-05-14 | 29.42 | 29.79 | ↑$0.37 (1.26%) | 29.18 | 29.84 | 170.77K |
| 2025-05-13 | 28.62 | 29.42 | ↑$0.80 (2.80%) | 28.30 | 29.75 | 429.50K |
| 2025-05-12 | 28.63 | 28.48 | ↓$0.15 (-0.52%) | 27.87 | 28.92 | 231.93K |
| 2025-05-09 | 25.85 | 27.32 | ↑$1.47 (5.69%) | 25.60 | 27.75 | 280.73K |
| 2025-05-08 | 26.01 | 25.94 | ↓$0.07 (-0.27%) | 25.71 | 26.40 | 151.60K |
| 2025-05-07 | 25.87 | 25.86 | ↓$0.01 (-0.04%) | 25.51 | 26.13 | 126.50K |
| 2025-05-06 | 25.37 | 25.66 | ↑$0.29 (1.14%) | 25.28 | 25.86 | 87.75K |
| 2025-05-05 | 26.01 | 25.88 | ↓$0.13 (-0.50%) | 25.86 | 26.62 | 85.53K |
| 2025-05-02 | 26.55 | 26.23 | ↓$0.32 (-1.21%) | 25.91 | 26.67 | 89.41K |
| 2025-05-01 | 25.83 | 25.80 | ↓$0.03 (-0.12%) | 25.50 | 26.04 | 104.91K |
| 2025-04-30 | 25.80 | 25.70 | ↓$0.10 (-0.39%) | 25.16 | 25.87 | 135.95K |
| 2025-04-29 | 25.74 | 26.20 | ↑$0.46 (1.79%) | 25.53 | 26.26 | 151.84K |
| 2025-04-28 | 26.27 | 25.87 | ↓$0.40 (-1.52%) | 25.59 | 26.53 | 179.18K |
| 2025-04-25 | 25.88 | 26.32 | ↑$0.44 (1.70%) | 25.84 | 26.35 | 153.41K |
| 2025-04-24 | 25.67 | 25.86 | ↑$0.19 (0.74%) | 25.55 | 26.00 | 105.92K |
| 2025-04-23 | 27.29 | 25.98 | ↓$1.31 (-4.80%) | 25.93 | 27.29 | 152.92K |
| 2025-04-22 | 25.73 | 26.36 | ↑$0.63 (2.45%) | 25.24 | 26.41 | 222.70K |
| 2025-04-21 | 25.30 | 25.42 | ↑$0.12 (0.47%) | 25.03 | 25.52 | 173.41K |
| 2025-04-17 | 25.55 | 25.56 | ↑$0.01 (0.04%) | 25.22 | 25.83 | 142.21K |
| 2025-04-16 | 25.12 | 25.52 | ↑$0.40 (1.59%) | 25.00 | 25.72 | 156.21K |
| 2025-04-15 | 25.03 | 25.12 | ↑$0.09 (0.36%) | 24.99 | 25.64 | 178.80K |
| 2025-04-14 | 25.52 | 25.13 | ↓$0.39 (-1.53%) | 24.48 | 25.75 | 336.32K |
| 2025-04-11 | 25.47 | 25.12 | ↓$0.35 (-1.37%) | 24.58 | 25.47 | 163.96K |
| 2025-04-10 | 25.94 | 25.50 | ↓$0.44 (-1.70%) | 25.16 | 26.21 | 223.63K |
| 2025-04-09 | 24.60 | 26.62 | ↑$2.02 (8.21%) | 24.60 | 27.53 | 384.06K |
Create an account or log in to view more rows.
$GDEN This may be your last opportunity to buy on the cheap??
$GDEN Bears get cremated today
$GDEN We will not sell!
$GDEN When they tell me diversifying is for idiots
$GDEN cover that shit
$GDEN the catalyst we need !
$GDEN it begins tomorrow
$GDEN take us to the moon
lets goooooo
$GDEN Starting a small position
$GDEN lol who sold