Stockscreener 앱 받기
28.42
0.25%
0.07
시장 영업 전:
28.49
0.07
+0.25%
Golden Entertainment Inc 주식 (GDEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-27 | $28.65 | $28.32 | $0.33 | 1,270,840.0 | +0.25% |
| 2026-04-24 | $28.54 | $28.25 | $0.295 | 942,171.0 | -0.18% |
| 2026-04-23 | $28.45 | $28.05 | $0.395 | 455,188.0 | +1.21% |
| 2026-04-22 | $28.41 | $27.91 | $0.50 | 342,182.0 | -0.67% |
| 2026-04-21 | $28.73 | $28.23 | $0.50 | 544,978.0 | -1.02% |
| 2026-04-20 | $28.75 | $28.40 | $0.35 | 328,346.0 | -0.73% |
| 2026-04-17 | $28.85 | $28.17 | $0.68 | 465,540.0 | +2.02% |
| 2026-04-16 | $28.22 | $27.95 | $0.27 | 502,401.0 | +0.68% |
| 2026-04-15 | $28.11 | $27.85 | $0.26 | 101,936.0 | -0.64% |
| 2026-04-14 | $28.26 | $28.09 | $0.17 | 112,061.0 | +0.04% |
| 2026-04-13 | $28.16 | $27.77 | $0.395 | 284,902.0 | +0.75% |
| 2026-04-10 | $28.07 | $27.79 | $0.28 | 154,221.0 | +0.14% |
| 2026-04-09 | $28.15 | $27.46 | $0.69 | 256,768.0 | +1.01% |
| 2026-04-08 | $27.94 | $27.27 | $0.665 | 331,054.0 | +1.32% |
| 2026-04-07 | $27.41 | $27.03 | $0.375 | 138,247.0 | +0.63% |
| 2026-04-06 | $27.20 | $26.95 | $0.25 | 98,940.0 | +0.22% |
| 2026-04-02 | $27.08 | $26.57 | $0.51 | 158,614.0 | +1.27% |
| 2026-04-01 | $26.93 | $26.70 | $0.23 | 121,544.0 | +0.04% |
| 2026-03-31 | $26.84 | $26.31 | $0.535 | 169,340.0 | +1.52% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $28.85 | $26.57 | $2.28 | 7,880,773.0 | +6.48% |
| 2026-03 | $29.33 | $25.88 | $3.45 | 3,155,817.0 | -7.65% |
| 2026-02 | $29.41 | $26.79 | $2.62 | 4,005,959.0 | +7.36% |
| 2026-01 | $28.18 | $26.70 | $1.48 | 6,456,236.0 | -0.99% |
Golden Entertainment Inc 주식 (GDEN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.02 | $26.65 | $3.37 | 5,409,843.0 | -9.39% |
| 2025-11 | $30.27 | $19.57 | $10.70 | 13,044,369.0 | +48.61% |
| 2025-10 | $24.07 | $20.05 | $4.02 | 4,991,487.0 | -14.33% |
| 2025-09 | $25.17 | $22.66 | $2.51 | 4,197,309.0 | -5.19% |
| 2025-08 | $28.12 | $24.08 | $4.05 | 4,625,797.0 | -11.56% |
| 2025-07 | $32.74 | $28.00 | $4.74 | 4,151,046.0 | -4.45% |
| 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% |
3.42%
0.18%
자본화:
|
볼륨(24시간):