Skip to main content
Golden Entertainment, Inc. (GDEN)
NASDAQ: GDEN · Real-Time Price · USD
27.97
-0.39 (-1.38%)
At close: Dec 5, 2025, 4:00 PM EST
27.97
0.00 (0.00%)
After-hours: Dec 5, 2025, 5:55 PM EST

Golden Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.1528.3327.9427.9727.97-1.38%301,551
Dec 4, 202528.3828.5327.9628.3628.36-0.56%312,298
Dec 3, 202528.6128.8628.2628.5228.520.32%231,222
Dec 2, 202529.4529.4528.2928.4328.43-2.77%388,283
Dec 1, 202529.8030.0229.1129.2429.24-2.60%394,880
Nov 28, 202529.9330.0529.4230.0230.020.30%77,097
Nov 26, 202529.4930.2229.4829.9329.931.32%396,452
Nov 25, 202529.0430.0529.0429.5429.541.72%355,784
Nov 24, 202529.5029.5328.8129.0429.04-1.66%409,468
Nov 21, 202528.9829.7628.7829.5329.532.71%275,232
Nov 20, 202529.3529.4828.7328.7528.75-1.34%393,709
Nov 19, 202529.9529.9529.0729.1429.14-2.28%353,221
Nov 18, 202529.8129.9829.3929.8229.82-0.37%395,425
Nov 17, 202530.1330.2729.8129.9329.93-0.66%406,472
Nov 14, 202529.4830.2729.4130.1330.131.86%640,060
Nov 13, 202529.6830.1429.5629.5829.58-0.50%681,261
Nov 12, 202529.8630.0529.6229.7329.73-0.44%619,554
Nov 11, 202529.3730.0929.3629.8629.861.95%979,529
Nov 10, 202529.4330.1029.2729.2929.290.21%1,131,786
Nov 7, 202528.2530.2028.2529.2329.232.49%1,983,786
Nov 6, 202529.7829.9528.2628.5228.5234.34%3,060,972
Nov 5, 202520.1021.3519.5721.2321.235.57%331,561
Nov 4, 202520.1320.4520.0120.1120.11-0.69%217,292
Nov 3, 202520.1220.3719.9020.2520.250.25%406,508
Oct 31, 202520.4620.5520.0520.2020.20-1.27%198,148
Oct 30, 202520.8120.9520.4020.4620.46-2.29%240,847
Oct 29, 202522.5122.5520.8720.9420.94-7.59%376,250
Oct 28, 202522.3022.7322.1022.6622.661.61%200,964
Oct 27, 202522.0622.3422.0622.3022.301.18%108,985
Oct 24, 202522.4322.4421.9422.0422.04-1.39%197,168
Oct 23, 202522.4822.8822.3422.3522.35-0.84%187,180
Oct 22, 202522.9023.1022.5322.5422.54-1.49%148,973
Oct 21, 202522.9323.0522.1722.8822.88-1.08%273,938
Oct 20, 202522.7323.1322.6023.1323.132.62%134,101
Oct 17, 202522.3422.7622.3222.5422.540.22%118,729
Oct 16, 202522.3122.6822.2822.4922.490.63%148,491
Oct 15, 202522.2922.6021.9822.3522.350.77%174,230
Oct 14, 202521.5222.3421.4722.1822.182.50%177,909
Oct 13, 202521.6121.7321.2821.6421.640.93%225,587
Oct 10, 202521.7822.1521.3321.4421.44-1.38%339,821
Oct 9, 202521.7722.1621.4721.7421.74-0.46%321,666
Oct 8, 202521.8722.2621.7221.8421.84-0.05%231,625
Oct 7, 202522.8123.0321.8121.8521.85-4.46%256,311
Oct 6, 202523.7523.8122.7622.8722.87-3.34%358,527
Oct 3, 202523.9024.0723.6223.6623.66-0.55%248,342
Oct 2, 202523.6623.9123.3823.7923.790.42%181,352
Oct 1, 202523.3823.7623.1023.6923.690.47%207,767
Sep 30, 202523.3423.6122.8823.5823.580.55%225,565
Sep 29, 202523.3923.4823.0023.4523.451.12%343,165
Sep 26, 202523.0023.6522.8823.1923.191.49%227,711
Sep 25, 202523.2623.4922.6722.8522.85-2.97%226,684
Sep 24, 202523.9124.4523.4623.5523.30-1.42%378,574
Sep 23, 202524.2924.5523.8123.8923.64-1.65%247,464
Sep 22, 202524.4224.4724.1024.2924.03-1.14%217,026
Sep 19, 202524.6324.6524.2924.5724.31-0.24%352,147
Sep 18, 202524.3224.6324.2324.6324.371.61%145,519
Sep 17, 202524.4825.1024.1624.2423.98-0.62%174,392
Sep 16, 202524.3024.5124.0824.3924.13-0.25%184,464
Sep 15, 202524.5024.5924.2224.4524.190.20%176,907
Sep 12, 202524.6124.7224.2524.4024.14-1.65%113,674
Sep 11, 202524.1724.8124.1724.8124.552.39%125,785
Sep 10, 202524.2124.6024.1524.2323.97-0.29%129,131
Sep 9, 202524.4224.7724.2124.3024.04-1.22%139,691
Sep 8, 202524.9624.9624.2424.6024.34-0.81%190,815
Sep 5, 202524.7925.1724.5524.8024.540.61%158,985
Sep 4, 202524.2024.6924.1824.6524.392.07%133,591
Sep 3, 202524.2824.5523.9524.1523.89-0.49%127,377
Sep 2, 202524.6324.6624.0724.2724.01-2.41%175,799
Aug 29, 202525.1925.2324.7024.8724.61-1.50%115,704
Aug 28, 202525.3125.4924.8725.2524.980.48%189,490
Aug 27, 202525.0625.3724.9825.1324.860.20%120,965
Aug 26, 202525.5225.8225.0225.0824.81-1.76%167,214
Aug 25, 202525.2825.8225.2425.5325.260.93%129,539
Aug 22, 202524.5425.4124.5425.3025.033.84%177,105
Aug 21, 202524.2624.5624.0824.3624.10-0.41%198,359
Aug 20, 202524.8024.9724.4224.4624.20-1.09%159,379
Aug 19, 202524.8825.1724.6324.7324.47-162,551
Aug 18, 202524.9525.4324.7024.7324.47-0.60%220,910
Aug 15, 202525.4225.4224.8224.8824.62-1.58%434,041
Aug 14, 202525.5125.7625.0025.2825.01-1.83%172,459
Aug 13, 202525.8626.2025.6125.7525.48-0.85%184,358
Aug 12, 202524.6526.1224.6525.9725.695.83%280,357
Aug 11, 202524.9225.3924.2024.5424.28-2.70%677,962
Aug 8, 202525.2026.4324.7725.2224.95-5.75%511,971
Aug 7, 202527.0028.1326.4926.7626.48-0.52%198,093
Aug 6, 202527.3327.3326.9026.9026.61-1.47%107,679
Aug 5, 202527.3427.4226.9727.3027.01-0.07%173,682
Aug 4, 202527.8227.8827.2727.3227.03-1.05%107,216
Aug 1, 202527.7028.0727.3927.6127.32-1.81%137,584
Jul 31, 202528.2428.5528.0028.1227.82-1.44%190,317
Jul 30, 202529.0329.3328.3528.5328.23-1.21%184,893
Jul 29, 202529.5929.5928.5628.8828.57-1.74%150,805
Jul 28, 202529.3929.5929.0929.3929.080.17%100,338
Jul 25, 202528.6429.3628.5529.3429.033.31%241,197
Jul 24, 202528.8529.2828.3528.4028.10-2.24%185,783
Jul 23, 202528.8429.2728.8129.0528.741.40%220,240
Jul 22, 202528.9929.2428.3128.6528.35-1.10%171,206
Jul 21, 202528.7629.1828.5028.9728.661.51%316,301
Jul 18, 202529.2429.2428.4828.5428.24-2.39%180,551
Jul 17, 202529.4130.7029.1129.2428.93-0.07%253,726