Stockscreener 앱 받기
33.86
0.44%
0.1707
Golden Entertainment Inc 주식 (GDEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $34.39 | $33.76 | $0.63 | 176,347.0 | +0.56% |
| 2024-11-21 | $34.75 | $32.90 | $1.85 | 274,601.0 | -1.09% |
| 2024-11-20 | $34.07 | $32.77 | $1.30 | 171,266.0 | +2.59% |
| 2024-11-19 | $33.64 | $32.72 | $0.925 | 234,946.0 | -0.27% |
| 2024-11-18 | $33.74 | $33.02 | $0.72 | 212,658.0 | +0.30% |
| 2024-11-15 | $33.83 | $32.89 | $0.94 | 245,944.0 | -0.09% |
| 2024-11-14 | $33.89 | $32.89 | $1.00 | 305,466.0 | -1.19% |
| 2024-11-13 | $34.56 | $33.19 | $1.37 | 310,378.0 | -0.65% |
| 2024-11-12 | $34.02 | $32.91 | $1.11 | 287,490.0 | +0.65% |
| 2024-11-11 | $33.92 | $32.05 | $1.87 | 459,758.0 | +4.38% |
| 2024-11-08 | $32.77 | $30.26 | $2.51 | 313,425.0 | +4.65% |
| 2024-11-07 | $31.03 | $30.40 | $0.63 | 436,187.0 | +0.00% |
| 2024-11-06 | $31.15 | $29.46 | $1.69 | 629,920.0 | +6.91% |
| 2024-11-05 | $28.82 | $28.35 | $0.47 | 168,108.0 | +0.59% |
| 2024-11-04 | $29.46 | $28.61 | $0.8494 | 135,640.0 | -2.62% |
| 2024-11-01 | $29.88 | $29.18 | $0.69 | 143,820.0 | +0.05% |
| 2024-10-31 | $30.29 | $29.36 | $0.93 | 119,636.0 | -2.51% |
| 2024-10-30 | $31.11 | $30.13 | $0.9775 | 103,495.0 | -2.62% |
| 2024-10-29 | $31.33 | $30.72 | $0.61 | 99,514.0 | -0.26% |
| 2024-10-28 | $31.40 | $30.71 | $0.69 | 92,382.0 | +1.77% |
| 2024-10-25 | $30.72 | $30.33 | $0.39 | 65,390.0 | +0.86% |
| 2024-10-24 | $30.40 | $29.77 | $0.6252 | 108,455.0 | +1.14% |
| 2024-10-23 | $30.25 | $29.67 | $0.58 | 110,047.0 | -1.74% |
Golden Entertainment Inc 주식 (GDEN) 연도별 가격 이력
이 심층 분석에서는 Golden Entertainment Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GDEN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Golden Entertainment Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Golden Entertainment Inc 주식 (GDEN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $34.75 | $28.35 | $6.40 | 4,505,954.0 | +15.34% |
| 2024-10 | $31.80 | $28.90 | $2.91 | 3,200,259.0 | -7.60% |
| 2024-09 | $34.03 | $28.61 | $5.42 | 4,319,481.0 | -1.85% |
| 2024-08 | $33.28 | $27.42 | $5.86 | 3,763,190.0 | -3.11% |
| 2024-07 | $34.46 | $28.62 | $5.84 | 4,678,561.0 | +7.46% |
| 2024-06 | $31.21 | $28.74 | $2.47 | 5,970,654.0 | +2.78% |
| 2024-05 | $33.05 | $28.20 | $4.85 | 7,644,835.0 | -5.55% |
| 2024-04 | $36.92 | $31.91 | $5.01 | 3,742,521.0 | -12.98% |
| 2024-03 | $36.91 | $30.87 | $6.04 | 3,771,313.0 | -0.62% |
| 2024-02 | $39.92 | $35.78 | $4.14 | 2,321,718.0 | -3.44% |
| 2024-01 | $40.55 | $37.53 | $3.02 | 2,947,050.0 | -3.88% |
Golden Entertainment Inc 주식 (GDEN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $42.14 | $35.64 | $6.50 | 3,654,274.0 | +12.04% |
| 2023-11 | $38.30 | $30.38 | $7.92 | 3,150,277.0 | +13.65% |
| 2023-10 | $35.13 | $30.75 | $4.38 | 3,145,769.0 | -8.25% |
| 2023-09 | $37.84 | $33.32 | $4.52 | 3,791,090.0 | -6.12% |
| 2023-08 | $47.49 | $34.70 | $12.79 | 4,418,264.0 | -14.01% |
| 2023-07 | $45.50 | $38.90 | $6.60 | 3,831,317.0 | +1.29% |
| 2023-06 | $46.15 | $40.31 | $5.84 | 4,191,068.0 | -0.81% |
| 2023-05 | $44.00 | $33.10 | $10.90 | 4,284,167.0 | -0.05% |
| 2023-04 | $43.85 | $40.51 | $3.34 | 2,577,414.0 | -3.10% |
| 2023-03 | $44.49 | $37.83 | $6.66 | 5,735,326.0 | +5.84% |
| 2023-02 | $42.16 | $39.04 | $3.12 | 2,966,433.0 | +4.08% |
| 2023-01 | $40.80 | $36.34 | $4.45 | 2,831,197.0 | +5.61% |
Golden Entertainment Inc 주식 (GDEN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $44.50 | $36.07 | $8.43 | 2,749,554.0 | -15.59% |
| 2022-11 | $44.95 | $36.47 | $8.48 | 3,965,593.0 | +4.95% |
| 2022-10 | $43.56 | $34.68 | $8.88 | 3,841,017.0 | +21.01% |
| 2022-09 | $41.60 | $32.53 | $9.07 | 4,275,045.0 | -8.81% |
| 2022-08 | $46.10 | $38.17 | $7.93 | 4,925,434.0 | -12.79% |
| 2022-07 | $43.95 | $37.21 | $6.74 | 2,570,328.0 | +10.92% |
| 2022-06 | $50.47 | $38.21 | $12.26 | 5,957,628.0 | -16.35% |
| 2022-05 | $49.71 | $40.19 | $9.52 | 5,796,917.0 | -1.42% |
| 2022-04 | $59.96 | $47.31 | $12.65 | 5,239,467.0 | -17.41% |
| 2022-03 | $59.62 | $48.05 | $11.57 | 12,630,661.0 | +2.00% |
| 2022-02 | $59.32 | $43.46 | $15.86 | 8,480,527.0 | +26.57% |
| 2022-01 | $52.76 | $41.07 | $11.69 | 3,450,402.0 | -10.98% |
0.24%
자본화:
|
볼륨(24시간):