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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	29.5	30.7	30.7	30.7	29.5	194,431
July 01, 2025	29.31	30.35	30.35	30.93	29.31	157,108
June 30, 2025	29.54	29.43	29.43	29.56	29.04	231,205
June 27, 2025	29.4	29.51	29.51	29.56	29.08	288,500
June 26, 2025	29.37	29.32	29.32	29.59	29.12	112,342
June 25, 2025	29.66	29.4	29.4	29.7	29.26	156,904
June 24, 2025	29.9	29.86	29.61	30.13	29.63	120,500
June 23, 2025	28.9	29.64	29.39	29.68	28.39	134,929
June 20, 2025	29.27	28.98	28.74	29.27	28.39	373,007
June 18, 2025	27.83	28.98	28.74	29.09	27.83	263,900
June 17, 2025	27.33	27.96	27.73	28.44	27.33	219,600
June 16, 2025	27.22	27.54	27.3	27.68	27.1	209,036
June 13, 2025	27.04	27	26.77	27.37	26.81	283,936
June 12, 2025	27.51	27.5	27.27	27.79	27.24	162,722
June 11, 2025	28.14	27.75	27.52	28.15	27.59	169,100
June 10, 2025	27.56	27.96	27.73	28.14	27.39	223,840
June 09, 2025	27.15	27.45	27.22	27.71	27.12	218,300
June 06, 2025	27.23	27.08	26.85	27.68	26.92	202,229
June 05, 2025	27.16	26.79	26.57	27.19	26.64	323,049
June 04, 2025	28.32	27.18	26.95	28.41	27.06	197,000
June 03, 2025	27.78	28.38	28.14	28.51	27.53	204,400
June 02, 2025	28.41	27.8	27.57	28.47	27.7	139,500
May 30, 2025	28.54	28.53	28.53	28.96	28.22	214,500
May 29, 2025	28.69	28.63	28.63	28.76	28.34	128,100
May 28, 2025	28.62	28.61	28.61	28.83	28.02	161,831
May 27, 2025	28.61	28.63	28.63	28.95	28.13	190,000
May 23, 2025	27.53	28.1	28.1	28.27	27.53	139,315
May 22, 2025	27.41	28.11	28.11	28.32	27.25	200,200
May 21, 2025	28.09	27.52	27.52	28.09	27.44	262,445

Golden Entertainment, Inc. (GDEN) NASDAQ