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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.92	29.16	29.16	29.22	28.85	183,141
February 19, 2026	28.63	28.9	28.9	28.9	28.53	113,700
February 18, 2026	28.8	28.66	28.66	28.87	28.6	118,945
February 17, 2026	28.35	28.8	28.8	28.82	28.18	145,600
February 13, 2026	28.21	28.29	28.29	28.38	28.07	137,600
February 12, 2026	28.2	28.1	28.1	28.55	28.07	184,719
February 11, 2026	28.2	28.16	28.16	28.4	28.03	121,424
February 10, 2026	27.76	28.13	28.13	28.27	27.76	199,805
February 09, 2026	27.6	27.91	27.91	28	27.45	111,429
February 06, 2026	27.72	27.69	27.69	27.91	27.4	145,103
February 05, 2026	27.65	27.58	27.58	27.72	27.44	294,431
February 04, 2026	27.45	27.67	27.67	27.74	27.3	434,601
February 03, 2026	26.81	27.26	27.26	27.4	26.81	287,400
February 02, 2026	26.92	26.83	26.83	27.17	26.79	459,031
January 30, 2026	27.05	26.92	26.92	27.05	26.7	608,400
January 29, 2026	27.15	27.13	27.13	27.39	26.89	346,618
January 28, 2026	27.49	27.03	27.03	27.63	26.98	173,700
January 27, 2026	27.37	27.47	27.47	27.62	27.33	716,326
January 26, 2026	27.58	27.52	27.52	27.82	27.47	292,400
January 23, 2026	27.34	27.59	27.59	27.73	27.03	928,002
January 22, 2026	27.66	27.33	27.33	28.03	27.3	536,444
January 21, 2026	28.06	27.65	27.65	28.06	27.54	118,000
January 20, 2026	27.68	27.94	27.94	28.08	27.68	175,747
January 16, 2026	27.78	28.13	28.13	28.18	27.68	293,800
January 15, 2026	27.71	27.85	27.85	28.02	27.47	195,611
January 14, 2026	27.23	27.71	27.71	27.72	27.23	225,719
January 13, 2026	27.15	27.19	27.19	27.34	27.01	112,900
January 12, 2026	27.36	27.2	27.2	27.51	27.15	104,500
January 09, 2026	27.34	27.49	27.49	27.52	26.92	471,200
January 08, 2026	26.88	27.26	27.26	27.66	26.88	471,611
January 07, 2026	27.17	27.03	27.03	27.21	26.85	190,100
January 06, 2026	27.1	27.18	27.18	27.3	27.04	297,900
January 05, 2026	27.25	27.24	27.24	27.72	27.13	203,130
January 02, 2026	27.24	27.3	27.3	27.51	26.93	101,024
December 31, 2025	27.15	27.19	27.19	27.3	27.15	143,000
December 30, 2025	27.26	27.2	27.2	27.57	27.17	248,611
December 29, 2025	26.96	27.4	27.4	27.42	26.96	152,600
December 26, 2025	26.8	27.07	27.07	27.07	26.73	165,000
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

Golden Entertainment, Inc. (GDEN) NASDAQ