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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	26.65	26.9	26.9	27.15	26.65	222,111
December 23, 2025	27.1	26.7	26.7	27.16	26.68	345,825
December 22, 2025	27.42	27.01	27.01	27.64	27	240,945
December 19, 2025	27.62	27.65	27.4	28.02	27.62	372,100
December 18, 2025	27.93	27.72	27.47	28.02	27.7	148,108
December 17, 2025	27.96	27.78	27.78	28.33	27.72	248,158
December 16, 2025	28.18	28.05	28.05	28.39	28.01	154,636
December 15, 2025	28.5	28.28	28.28	28.5	28.08	173,433
December 12, 2025	28.5	28.21	28.21	28.7	28.03	230,324
December 11, 2025	28.05	28.32	28.32	28.4	28.05	318,100
December 10, 2025	27.81	27.99	27.99	28.14	27.81	561,700
December 09, 2025	27.88	27.78	27.78	28.24	27.77	227,721
December 08, 2025	28.05	27.98	27.98	28.49	27.87	379,400
December 05, 2025	28.15	27.97	27.97	28.33	27.94	301,600
December 04, 2025	28.38	28.36	28.36	28.55	27.96	306,393
December 03, 2025	28.61	28.52	28.52	28.86	28.26	275,906
December 02, 2025	29.45	28.43	28.43	29.45	28.29	399,107
December 01, 2025	29.8	29.24	29.24	30.02	29.11	394,980
November 28, 2025	29.93	30.02	30.02	30.05	29.42	79,900
November 26, 2025	29.49	29.93	29.93	30.22	29.48	399,200
November 25, 2025	29.04	29.54	29.54	30.05	29.04	377,100
November 24, 2025	29.5	29.04	29.04	29.53	28.81	409,794
November 21, 2025	28.98	29.53	29.53	29.76	28.78	276,500
November 20, 2025	29.35	28.75	28.75	29.48	28.73	393,709
November 19, 2025	29.95	29.14	29.14	29.95	29.07	339,205
November 18, 2025	29.81	29.82	29.82	29.98	29.39	395,425
November 17, 2025	30.13	29.93	29.93	30.27	29.81	406,500
November 14, 2025	29.48	30.13	30.13	30.27	29.41	640,060
November 13, 2025	29.68	29.58	29.58	30.14	29.56	681,300
November 12, 2025	29.86	29.73	29.73	30.05	29.62	619,600
November 11, 2025	29.37	29.86	29.86	30.09	29.36	979,529
November 10, 2025	29.43	29.29	29.29	30.1	29.27	1.13M
November 07, 2025	28.25	29.23	29.23	30.2	28.25	1.98M
November 06, 2025	29.78	28.52	28.52	29.95	28.26	3.06M
November 05, 2025	20.1	21.23	21.23	21.35	19.57	331,600
November 04, 2025	20.13	20.11	20.11	20.45	20.01	217,300
November 03, 2025	20.12	20.25	20.25	20.37	19.9	406,508
October 31, 2025	20.46	20.2	20.2	20.55	20.05	198,148
October 30, 2025	20.81	20.46	20.46	20.95	20.4	240,847
October 29, 2025	22.51	20.94	20.94	22.55	20.87	376,300
October 28, 2025	22.3	22.66	22.66	22.73	22.1	200,964
October 27, 2025	22.06	22.3	22.3	22.34	22.06	109,000
October 24, 2025	22.43	22.04	22.04	22.44	21.94	197,200
October 23, 2025	22.48	22.35	22.35	22.88	22.34	187,200
October 22, 2025	22.9	22.54	22.54	23.1	22.53	149,668
October 21, 2025	22.93	22.88	22.88	23.05	22.17	273,938
October 20, 2025	22.73	23.13	23.13	23.13	22.6	134,101
October 17, 2025	22.34	22.54	22.54	22.76	22.32	118,729
October 16, 2025	22.31	22.49	22.49	22.68	22.28	148,500
October 15, 2025	22.29	22.35	22.35	22.6	21.98	174,230
October 14, 2025	21.52	22.18	22.18	22.34	21.47	177,909
October 13, 2025	21.61	21.64	21.64	21.73	21.28	225,600
October 10, 2025	21.78	21.44	21.44	22.15	21.33	339,821
October 09, 2025	21.77	21.74	21.74	22.16	21.47	321,700
October 08, 2025	21.87	21.84	21.84	22.26	21.72	231,625
October 07, 2025	22.81	21.85	21.85	23.03	21.81	256,311
October 06, 2025	23.75	22.87	22.87	23.81	22.76	358,527
October 03, 2025	23.9	23.66	23.66	24.07	23.62	248,342
October 02, 2025	23.66	23.79	23.79	23.91	23.38	181,400
October 01, 2025	23.38	23.69	23.69	23.76	23.1	207,800

Golden Entertainment, Inc. (GDEN) NASDAQ