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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	23.34	23.58	23.58	23.61	22.88	225,600
September 29, 2025	23.39	23.45	23.45	23.48	23	343,200
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

Golden Entertainment, Inc. (GDEN) NASDAQ