GDEN - GOLDEN ENTERTAINMENT, INC.
27.32
1.380 5.051%
Share volume: 280,733
Last Updated: 05-09-2025
Entertainment/Services – Misc. Entertainment:
0.44%
PREVIOUS CLOSE
CHG
CHG%
$25.94
1.38
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $25.85 | $25.85 | $27.75 | $27.75 | $25.60 | $25.60 | $27.32 | $27.32 | 280,733 | $280,733.00 |
| 05-08-2025 | $26.01 | $26.01 | $26.40 | $26.40 | $25.71 | $25.71 | $25.94 | $25.94 | 151,602 | $151,602.00 |
| 05-07-2025 | $25.87 | $25.87 | $26.13 | $26.13 | $25.51 | $25.51 | $25.86 | $25.86 | 126,498 | $126,498.00 |
| 05-06-2025 | $25.37 | $25.37 | $25.86 | $25.86 | $25.28 | $25.28 | $25.66 | $25.66 | 87,750 | $87,750.00 |
| 05-05-2025 | $26.01 | $26.01 | $26.62 | $26.62 | $25.86 | $25.86 | $25.88 | $25.88 | 85,526 | $85,526.00 |
| 05-02-2025 | $26.55 | $26.55 | $26.67 | $26.67 | $25.91 | $25.91 | $26.23 | $26.23 | 89,408 | $89,408.00 |
| 05-01-2025 | $25.83 | $25.83 | $26.04 | $26.04 | $25.50 | $25.50 | $25.80 | $25.80 | 104,905 | $104,905.00 |
| 04-30-2025 | $25.80 | $25.80 | $25.87 | $25.87 | $25.16 | $25.16 | $25.70 | $25.70 | 135,952 | $135,952.00 |
| 04-29-2025 | $25.74 | $25.74 | $26.26 | $26.26 | $25.53 | $25.53 | $26.20 | $26.20 | 151,843 | $151,843.00 |
| 04-28-2025 | $26.27 | $26.27 | $26.53 | $26.53 | $25.59 | $25.59 | $25.87 | $25.87 | 179,180 | $179,180.00 |
