Golden Entertainment, Inc. (FRA:GE6)
Germany
· Delayed Price · Currency is EUR 24.00
-0.20 (-0.83%)
Last updated: Dec 5, 2025, 8:16 AM CET
Golden Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Dec 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.23% | - |
| Dec 2, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Dec 1, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Nov 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Nov 27, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Nov 26, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Nov 25, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Nov 24, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 3.25% | - |
| Nov 21, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Nov 20, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Nov 19, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Nov 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Nov 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3.20% | - |
| Nov 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Nov 13, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Nov 12, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Nov 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Nov 7, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -4.69% | - |
| Nov 6, 2025 | 18.20 | 25.60 | 18.20 | 25.60 | 25.60 | 48.84% | - |
| Nov 5, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Nov 4, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Nov 3, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Oct 31, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Oct 30, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -7.29% | - |
| Oct 29, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Oct 28, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Oct 27, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Oct 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Oct 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Oct 22, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Oct 21, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.62% | - |
| Oct 20, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.60% | - |
| Oct 17, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Oct 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Oct 15, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 3.28% | - |
| Oct 14, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Oct 13, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Oct 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Oct 9, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Oct 8, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -3.63% | - |
| Oct 7, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.50% | - |
| Oct 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Oct 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Oct 2, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | - |
| Oct 1, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Sep 30, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| Sep 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Sep 26, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| Sep 25, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Sep 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.79 | -0.99% | - |
| Sep 23, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.98 | -1.94% | - |
| Sep 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.38 | - | - |
| Sep 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.38 | 1.98% | - |
| Sep 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.98 | - | - |
| Sep 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.98 | -0.98% | - |
| Sep 16, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.18 | -0.97% | - |
| Sep 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.38 | -0.96% | - |
| Sep 12, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.58 | 1.96% | - |
| Sep 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.18 | - | - |
| Sep 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.18 | -0.97% | - |
| Sep 9, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.38 | -0.96% | - |
| Sep 8, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.58 | - | - |
| Sep 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.58 | 1.96% | - |
| Sep 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.18 | -0.97% | - |
| Sep 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.38 | -1.90% | - |
| Sep 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.78 | 0.96% | - |
| Sep 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.58 | -1.89% | - |
| Aug 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.97 | - | - |
| Aug 28, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.97 | - | - |
| Aug 27, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.97 | -1.85% | - |
| Aug 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.37 | 1.89% | - |
| Aug 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.97 | 2.91% | - |
| Aug 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.38 | - | - |
| Aug 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.38 | -0.96% | - |
| Aug 20, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.58 | - | - |
| Aug 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.58 | -0.95% | - |
| Aug 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.78 | -1.87% | - |
| Aug 15, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.17 | -0.93% | - |
| Aug 14, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.37 | -0.92% | - |
| Aug 13, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.57 | 4.81% | - |
| Aug 12, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.58 | -2.80% | - |
| Aug 11, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.17 | -5.31% | - |
| Aug 8, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.36 | -0.88% | - |
| Aug 7, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.56 | -1.72% | - |
| Aug 6, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.95 | -0.85% | - |
| Aug 5, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.15 | -0.85% | - |
| Aug 4, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.35 | -2.48% | - |
| Aug 1, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.94 | -2.42% | - |
| Jul 31, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.54 | 0.81% | - |
| Jul 30, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.34 | -1.60% | - |
| Jul 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.73 | 0.81% | - |
| Jul 28, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.54 | 4.20% | - |
| Jul 25, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.55 | -2.46% | - |
| Jul 24, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.14 | 1.67% | - |
| Jul 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.74 | -1.64% | - |
| Jul 22, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.14 | 0.83% | - |
| Jul 21, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.94 | -2.42% | - |
| Jul 18, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.54 | - | - |