Stockscreener 앱 받기
28.21
0.39%
-0.11
시간 외 거래:
28.21
Golden Entertainment Inc 주식 (GDEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $28.70 | $28.03 | $0.67 | 223,472.0 | -0.39% |
| 2025-12-11 | $28.40 | $28.05 | $0.35 | 316,695.0 | +1.18% |
| 2025-12-10 | $28.14 | $27.81 | $0.33 | 511,618.0 | +0.76% |
| 2025-12-09 | $28.24 | $27.77 | $0.475 | 223,185.0 | -0.71% |
| 2025-12-08 | $28.49 | $27.87 | $0.62 | 366,492.0 | +0.04% |
| 2025-12-05 | $28.33 | $27.94 | $0.39 | 293,220.0 | -1.38% |
| 2025-12-04 | $28.53 | $27.96 | $0.57 | 266,312.0 | -0.56% |
| 2025-12-03 | $28.86 | $28.26 | $0.595 | 231,005.0 | +0.32% |
| 2025-12-02 | $29.45 | $28.29 | $1.16 | 388,258.0 | -2.77% |
| 2025-12-01 | $30.02 | $29.11 | $0.91 | 386,429.0 | -2.60% |
| 2025-11-28 | $30.05 | $29.42 | $0.63 | 79,883.0 | +0.30% |
| 2025-11-26 | $30.21 | $29.48 | $0.735 | 394,413.0 | +1.32% |
| 2025-11-25 | $30.05 | $29.04 | $1.01 | 376,556.0 | +1.72% |
| 2025-11-24 | $29.53 | $28.81 | $0.7243 | 399,575.0 | -1.66% |
| 2025-11-21 | $29.75 | $28.78 | $0.975 | 275,232.0 | +2.71% |
| 2025-11-20 | $29.48 | $28.73 | $0.75 | 386,634.0 | -1.34% |
| 2025-11-19 | $29.95 | $29.07 | $0.88 | 340,078.0 | -2.28% |
| 2025-11-18 | $29.98 | $29.39 | $0.585 | 378,578.0 | -0.37% |
| 2025-11-17 | $30.27 | $29.81 | $0.46 | 393,909.0 | -0.66% |
| 2025-11-14 | $30.27 | $29.41 | $0.86 | 633,690.0 | +1.86% |
| 2025-11-13 | $30.14 | $29.56 | $0.58 | 681,184.0 | -0.50% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $30.02 | $27.77 | $2.25 | 3,430,158.0 | -6.03% |
| 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% |
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% |
0.43%
2.52%
자본화:
|
볼륨(24시간):