Stockscreener 앱 받기
27.65
2.04%
-0.47
Golden Entertainment Inc 주식 (GDEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $28.07 | $27.39 | $0.68 | 35,050.0 | -1.96% |
| 2025-07-31 | $28.55 | $28.00 | $0.545 | 190,208.0 | -1.44% |
| 2025-07-30 | $29.33 | $28.35 | $0.98 | 184,893.0 | -1.21% |
| 2025-07-29 | $29.59 | $28.56 | $1.03 | 150,714.0 | -1.74% |
| 2025-07-28 | $29.59 | $29.09 | $0.50 | 100,338.0 | +0.17% |
| 2025-07-25 | $29.36 | $28.55 | $0.81 | 241,196.0 | +3.31% |
| 2025-07-24 | $29.27 | $28.35 | $0.925 | 185,783.0 | -2.24% |
| 2025-07-23 | $29.25 | $29.00 | $0.25 | 152,193.0 | +1.40% |
| 2025-07-22 | $29.24 | $28.31 | $0.93 | 171,206.0 | -1.10% |
| 2025-07-21 | $29.18 | $28.50 | $0.675 | 316,301.0 | +1.51% |
| 2025-07-18 | $29.24 | $28.48 | $0.76 | 180,551.0 | -2.39% |
| 2025-07-17 | $30.70 | $29.11 | $1.59 | 253,721.0 | -0.07% |
| 2025-07-16 | $31.58 | $28.37 | $3.21 | 367,144.0 | -7.90% |
| 2025-07-15 | $32.67 | $31.66 | $1.01 | 185,797.0 | -2.52% |
| 2025-07-14 | $32.74 | $31.93 | $0.815 | 178,418.0 | +1.31% |
| 2025-07-11 | $32.51 | $31.45 | $1.05 | 166,452.0 | -1.14% |
| 2025-07-10 | $32.63 | $30.98 | $1.65 | 204,114.0 | +5.00% |
| 2025-07-09 | $31.07 | $30.70 | $0.3625 | 233,024.0 | +0.75% |
| 2025-07-08 | $31.04 | $30.45 | $0.59 | 126,924.0 | +1.52% |
| 2025-07-07 | $30.97 | $30.10 | $0.87 | 137,059.0 | -1.21% |
| 2025-07-03 | $31.01 | $30.54 | $0.475 | 73,471.0 | -0.10% |
| 2025-07-02 | $30.70 | $29.50 | $1.20 | 194,431.0 | +1.15% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $32.74 | $27.39 | $5.35 | 4,186,096.0 | -6.32% |
| 2025-06 | $30.12 | $26.64 | $3.48 | 4,233,657.0 | +3.15% |
| 2025-05 | $29.86 | $25.28 | $4.58 | 3,855,859.0 | +11.01% |
| 2025-04 | $27.73 | $22.66 | $5.07 | 5,018,323.0 | -2.61% |
| 2025-03 | $32.39 | $25.17 | $7.22 | 5,465,855.0 | -15.12% |
| 2025-02 | $35.49 | $28.63 | $6.86 | 4,086,231.0 | -5.04% |
| 2025-01 | $33.90 | $30.39 | $3.51 | 2,657,246.0 | +3.61% |
Golden Entertainment Inc 주식 (GDEN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.33 | $30.26 | $4.07 | 4,682,812.0 | -7.53% |
| 2024-11 | $34.75 | $28.35 | $6.40 | 5,853,475.0 | +14.86% |
| 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% |
4.13%
1.68%
자본화:
|
볼륨(24시간):