Golden Entertainment, Inc. - GDEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	23	23.19	23.19	23.65	22.88	227,711
September 25, 2025	23.26	22.85	22.85	23.49	22.67	226,700
September 24, 2025	23.91	23.55	23.3	24.45	23.46	378,600
September 23, 2025	24.29	23.89	23.64	24.55	23.81	247,500
September 22, 2025	24.42	24.29	24.03	24.47	24.1	217,026
September 19, 2025	24.63	24.57	24.31	24.65	24.29	352,147
September 18, 2025	24.32	24.63	24.37	24.63	24.23	145,519
September 17, 2025	24.48	24.24	23.98	25.1	24.16	174,400
September 16, 2025	24.3	24.39	24.13	24.51	24.08	184,500
September 15, 2025	24.5	24.45	24.19	24.59	24.22	176,907
September 12, 2025	24.61	24.4	24.14	24.72	24.25	113,700
September 11, 2025	24.17	24.81	24.55	24.81	24.17	125,800
September 10, 2025	24.21	24.23	23.97	24.6	24.15	129,131
September 09, 2025	24.42	24.3	24.04	24.77	24.21	139,700
September 08, 2025	24.96	24.6	24.34	24.96	24.24	190,815
September 05, 2025	24.79	24.8	24.8	25.17	24.55	159,000
September 04, 2025	24.2	24.65	24.65	24.69	24.18	133,600
September 03, 2025	24.28	24.15	24.15	24.55	23.95	127,400
September 02, 2025	24.63	24.27	24.27	24.66	24.07	175,800
August 29, 2025	25.19	24.87	24.87	25.23	24.7	115,704
August 28, 2025	25.31	25.25	25.25	25.49	24.87	189,500
August 27, 2025	25.06	25.13	25.13	25.37	24.98	121,000
August 26, 2025	25.52	25.08	25.08	25.82	25.02	167,214
August 25, 2025	25.28	25.53	25.53	25.82	25.24	129,539
August 22, 2025	24.54	25.3	25.3	25.41	24.54	177,105
August 21, 2025	24.26	24.36	24.36	24.56	24.08	198,400
August 20, 2025	24.8	24.46	24.46	24.97	24.42	159,400
August 19, 2025	24.88	24.73	24.73	25.17	24.63	162,600
August 18, 2025	24.95	24.73	24.73	25.43	24.7	220,910
August 15, 2025	25.42	24.88	24.88	25.42	24.82	434,041
August 14, 2025	25.51	25.28	25.28	25.76	25	172,500
August 13, 2025	25.86	25.75	25.75	26.2	25.61	184,400
August 12, 2025	24.65	25.97	25.97	26.12	24.65	280,400
August 11, 2025	24.92	24.54	24.54	25.39	24.2	678,000
August 08, 2025	25.2	25.22	25.22	26.43	24.77	512,000
August 07, 2025	27	26.76	26.76	28.13	26.49	198,100
August 06, 2025	27.33	26.9	26.9	27.33	26.9	107,700
August 05, 2025	27.34	27.3	27.3	27.42	26.97	173,700
August 04, 2025	27.82	27.32	27.32	27.88	27.27	107,216
August 01, 2025	27.7	27.61	27.61	28.07	27.39	137,600
July 31, 2025	28.24	28.12	28.12	28.55	28	190,317
July 30, 2025	29.03	28.53	28.53	29.33	28.35	184,900
July 29, 2025	29.59	28.88	28.88	29.59	28.56	150,805
July 28, 2025	29.39	29.39	29.39	29.59	29.09	100,338
July 25, 2025	28.64	29.34	29.34	29.36	28.55	241,200
July 24, 2025	28.85	28.4	28.4	29.28	28.35	185,800
July 23, 2025	28.84	29.05	29.05	29.27	28.81	220,240
July 22, 2025	28.99	28.65	28.65	29.24	28.31	171,206
July 21, 2025	28.76	28.97	28.97	29.18	28.5	316,301
July 18, 2025	29.24	28.54	28.54	29.24	28.48	180,600
July 17, 2025	29.41	29.24	29.24	30.7	29.11	253,726
July 16, 2025	29.84	29.26	29.26	31.58	28.37	367,200
July 15, 2025	32.56	31.77	31.77	32.67	31.67	185,800
July 14, 2025	31.99	32.59	32.59	32.74	31.93	178,418
July 11, 2025	32.51	32.17	32.17	32.51	31.46	166,500
July 10, 2025	31.04	32.54	32.54	32.63	30.99	204,131
July 09, 2025	30.92	30.99	30.99	31.07	30.71	233,029
July 08, 2025	30.5	30.76	30.76	31.04	30.45	126,924
July 07, 2025	30.43	30.3	30.3	30.97	30.1	137,400
July 03, 2025	30.89	30.67	30.67	31.01	30.54	73,500

Golden Entertainment, Inc. (GDEN) NASDAQ