Skip to main content
Golden Entertainment, Inc. (GDEN)
NASDAQ: GDEN · Real-Time Price · USD
28.50
-0.07 (-0.25%)
At close: Mar 9, 2026, 4:00 PM EDT
28.47
-0.03 (-0.11%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Golden Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.3228.6427.9328.4728.47-0.35%134,474
Mar 6, 202628.4628.6328.2628.5728.57-0.38%98,672
Mar 5, 202628.6828.7628.5128.6828.68-0.10%145,327
Mar 4, 202629.1629.1728.6828.7128.71-1.54%226,432
Mar 3, 202628.7729.2528.4329.1629.16-0.51%124,234
Mar 2, 202628.5529.3328.5529.3129.311.42%133,900
Feb 27, 202628.4529.2728.4528.9028.900.59%249,889
Feb 26, 202629.1629.1628.2928.7328.73-1.10%189,555
Feb 25, 202629.3229.3228.8129.0529.05-0.38%185,004
Feb 24, 202629.1429.1829.0229.1629.160.14%133,871
Feb 23, 202629.1029.4128.9829.1229.12-0.14%352,682
Feb 20, 202628.9229.2228.8529.1629.160.90%183,141
Feb 19, 202628.6328.9028.5328.9028.900.84%113,478
Feb 18, 202628.8028.8728.6028.6628.66-0.49%118,145
Feb 17, 202628.3528.8228.1828.8028.801.80%145,587
Feb 13, 202628.2128.3828.0728.2928.290.68%137,483
Feb 12, 202628.2028.5528.0728.1028.10-0.21%184,719
Feb 11, 202628.2028.4028.0328.1628.160.11%121,422
Feb 10, 202627.7628.2727.7628.1328.130.79%197,018
Feb 9, 202627.6028.0027.4527.9127.910.79%111,392
Feb 6, 202627.7227.9127.4027.6927.690.40%145,097
Feb 5, 202627.6527.7227.4427.5827.58-0.33%294,411
Feb 4, 202627.4527.7427.3027.6727.671.50%434,393
Feb 3, 202626.8127.4026.8127.2627.261.60%250,624
Feb 2, 202626.9227.1726.7926.8326.83-0.33%458,907
Jan 30, 202627.0527.0526.7026.9226.92-0.77%608,364
Jan 29, 202627.1527.3926.8927.1327.130.37%346,617
Jan 28, 202627.4927.6326.9827.0327.03-1.60%173,667
Jan 27, 202627.3727.6227.3327.4727.47-0.18%716,325
Jan 26, 202627.5827.8227.4727.5227.52-0.25%292,372
Jan 23, 202627.3427.7327.0327.5927.590.95%862,144
Jan 22, 202627.6628.0327.3027.3327.33-1.16%536,444
Jan 21, 202628.0628.0627.5427.6527.65-1.04%117,962
Jan 20, 202627.6828.0827.6827.9427.94-0.68%175,747
Jan 16, 202627.7828.1827.6828.1328.131.01%293,750
Jan 15, 202627.7128.0227.4727.8527.850.51%195,611
Jan 14, 202627.2327.7227.2327.7127.711.91%225,719
Jan 13, 202627.1527.3427.0127.1927.19-0.04%112,886
Jan 12, 202627.3627.5127.1527.2027.20-1.05%104,492
Jan 9, 202627.3427.5226.9227.4927.490.84%471,160
Jan 8, 202626.8827.6626.8827.2627.260.85%471,611
Jan 7, 202627.1727.2126.8527.0327.03-0.55%190,062
Jan 6, 202627.1027.3027.0427.1827.18-0.22%297,897
Jan 5, 202627.2527.7227.1327.2427.24-0.22%203,130
Jan 2, 202627.2427.5126.9327.3027.300.40%101,024
Dec 31, 202527.1527.3027.1527.1927.19-0.04%142,978
Dec 30, 202527.2627.5727.1727.2027.20-0.73%248,611
Dec 29, 202526.9627.4226.9627.4027.401.22%152,587
Dec 26, 202526.8027.0726.7327.0727.070.63%164,999
Dec 24, 202526.6527.1526.6526.9026.900.75%222,111
Dec 23, 202527.1027.1626.6826.7026.70-1.15%345,825
Dec 22, 202527.4227.6427.0027.0127.01-2.31%240,945
Dec 19, 202527.6228.0227.6227.6527.40-0.25%372,066
Dec 18, 202527.9328.0227.7027.7227.47-0.22%148,108
Dec 17, 202527.9628.3327.7227.7827.53-0.96%248,158
Dec 16, 202528.1828.3928.0128.0527.80-0.81%154,636
Dec 15, 202528.5028.5028.0828.2828.020.25%173,433
Dec 12, 202528.5028.7028.0328.2127.95-0.39%230,324
Dec 11, 202528.0528.4028.0528.3228.061.18%318,056
Dec 10, 202527.8128.1427.8127.9927.740.76%561,661
Dec 9, 202527.8828.2427.7727.7827.53-0.71%227,721
Dec 8, 202528.0528.4927.8727.9827.730.04%379,350
Dec 5, 202528.1528.3327.9427.9727.72-1.38%301,551
Dec 4, 202528.3828.5327.9628.3628.10-0.56%318,984
Dec 3, 202528.6128.8628.2628.5228.260.32%275,906
Dec 2, 202529.4529.4528.2928.4328.17-2.77%399,107
Dec 1, 202529.8030.0229.1129.2428.98-2.60%394,980
Nov 28, 202529.9330.0529.4230.0229.750.30%79,883
Nov 26, 202529.4930.2229.4829.9329.661.32%399,168
Nov 25, 202529.0430.0529.0429.5429.271.72%377,058
Nov 24, 202529.5029.5328.8129.0428.78-1.66%409,794
Nov 21, 202528.9829.7628.7829.5329.262.71%276,490
Nov 20, 202529.3529.4828.7328.7528.49-1.34%393,709
Nov 19, 202529.9529.9529.0729.1428.88-2.28%353,221
Nov 18, 202529.8129.9829.3929.8229.55-0.37%395,425
Nov 17, 202530.1330.2729.8129.9329.66-0.66%406,472
Nov 14, 202529.4830.2729.4130.1329.861.86%640,060
Nov 13, 202529.6830.1429.5629.5829.31-0.50%681,261
Nov 12, 202529.8630.0529.6229.7329.46-0.44%619,554
Nov 11, 202529.3730.0929.3629.8629.591.95%979,529
Nov 10, 202529.4330.1029.2729.2929.030.21%1,131,786
Nov 7, 202528.2530.2028.2529.2328.972.49%1,983,786
Nov 6, 202529.7829.9528.2628.5228.2634.34%3,060,972
Nov 5, 202520.1021.3519.5721.2321.045.57%331,561
Nov 4, 202520.1320.4520.0120.1119.93-0.69%217,292
Nov 3, 202520.1220.3719.9020.2520.070.25%406,508
Oct 31, 202520.4620.5520.0520.2020.02-1.27%198,148
Oct 30, 202520.8120.9520.4020.4620.28-2.29%240,847
Oct 29, 202522.5122.5520.8720.9420.75-7.59%376,250
Oct 28, 202522.3022.7322.1022.6622.461.61%200,964
Oct 27, 202522.0622.3422.0622.3022.101.18%108,985
Oct 24, 202522.4322.4421.9422.0421.84-1.39%197,168
Oct 23, 202522.4822.8822.3422.3522.15-0.84%187,180
Oct 22, 202522.9023.1022.5322.5422.34-1.49%148,973
Oct 21, 202522.9323.0522.1722.8822.67-1.08%273,938
Oct 20, 202522.7323.1322.6023.1322.922.62%134,101
Oct 17, 202522.3422.7622.3222.5422.340.22%118,729
Oct 16, 202522.3122.6822.2822.4922.290.63%148,491
Oct 15, 202522.2922.6021.9822.3522.150.77%174,230
Oct 14, 202521.5222.3421.4722.1821.982.50%177,909