28.79
price up icon0.59%   0.17
after-market After Hours: 28.79
loading

Golden Entertainment Inc Stock (GDEN) Price History

The historical daily chart and data for Golden Entertainment Inc stock (GDEN), adjusted for splits and dividends, show that the latest closing stock price as of November 05, 2024, is $28.79.
  • Golden Entertainment Inc all-time high stock price is $59.96, occurred on April 04, 2022.
  • The lowest Golden Entertainment Inc stock price recorded was $3.5508 on March 23, 2020. Since then, Golden Entertainment Inc's stock price has risen over 710.80% to $28.79 now.
  • The 52-week high stock price for GDEN is $42.14, representing a 46.37% increase from the current share price, occurred on December 14, 2023.
  • The 52-week low stock price for GDEN is $27.42, indicating a -4.76% decrease from the current share price, occurred on August 09, 2024.
  • The closing price of Golden Entertainment Inc (GDEN) stock in the beginning of 2023 was $50.68. The stock closed the year at $37.40, a loss of over -26.20% for the year.
The table below shows more information about GDEN historical price data:
Date High Low High - Low Volume % Change
Nov 05, 2024 $28.82 $28.35 $0.47 168,108.0 +0.59%
Nov 04, 2024 $29.46 $28.61 $0.8494 135,640.0 -2.62%
Nov 01, 2024 $29.88 $29.18 $0.69 143,820.0 +0.05%
Oct 31, 2024 $30.29 $29.36 $0.93 119,636.0 -2.51%
Oct 30, 2024 $31.11 $30.13 $0.9775 103,495.0 -2.62%
Oct 29, 2024 $31.33 $30.72 $0.61 99,514.0 -0.26%
Oct 28, 2024 $31.40 $30.71 $0.69 92,382.0 +1.77%
Oct 25, 2024 $30.72 $30.33 $0.39 65,390.0 +0.86%
Oct 24, 2024 $30.40 $29.77 $0.6252 108,455.0 +1.14%
Oct 23, 2024 $30.25 $29.67 $0.58 110,047.0 -1.74%
Oct 22, 2024 $30.74 $29.94 $0.80 108,855.0 +0.46%
Oct 21, 2024 $30.94 $30.03 $0.91 91,408.0 -1.94%
Oct 18, 2024 $31.35 $30.76 $0.59 100,427.0 -1.18%
Oct 17, 2024 $31.37 $30.61 $0.7646 107,106.0 +1.13%
Oct 16, 2024 $30.99 $30.00 $0.9941 223,135.0 +3.76%
Oct 15, 2024 $30.37 $29.68 $0.685 77,933.0 -0.87%
Oct 14, 2024 $30.04 $29.18 $0.86 135,056.0 +1.42%
Oct 11, 2024 $29.90 $28.90 $1.00 166,959.0 +2.10%
Oct 10, 2024 $29.68 $28.98 $0.705 159,263.0 -2.85%
Oct 09, 2024 $30.87 $29.85 $1.02 149,410.0 -1.22%
Oct 08, 2024 $30.82 $30.02 $0.80 144,317.0 -1.82%

Golden Entertainment Inc Stock (GDEN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Golden Entertainment Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GDEN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Golden Entertainment Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Golden Entertainment Inc Stock (GDEN) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $29.88 $28.35 $1.52 615,676.0 -1.99%
Oct, 2024 $31.80 $28.90 $2.91 3,200,259.0 -7.60%
Sep, 2024 $34.03 $28.61 $5.42 4,319,481.0 -1.85%
Aug, 2024 $33.28 $27.42 $5.86 3,763,190.0 -3.11%
Jul, 2024 $34.46 $28.62 $5.84 4,678,561.0 +7.46%
Jun, 2024 $31.21 $28.74 $2.47 5,970,654.0 +2.78%
May, 2024 $33.05 $28.20 $4.85 7,644,835.0 -5.55%
Apr, 2024 $36.92 $31.91 $5.01 3,742,521.0 -12.98%
Mar, 2024 $36.91 $30.87 $6.04 3,771,313.0 -0.62%
Feb, 2024 $39.92 $35.78 $4.14 2,321,718.0 -3.44%
Jan, 2024 $40.55 $37.53 $3.02 2,947,050.0 -3.88%

Golden Entertainment Inc Stock (GDEN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $42.14 $35.64 $6.50 3,654,274.0 +12.04%
Nov, 2023 $38.30 $30.38 $7.92 3,150,277.0 +13.65%
Oct, 2023 $35.13 $30.75 $4.38 3,145,769.0 -8.25%
Sep, 2023 $37.84 $33.32 $4.52 3,791,090.0 -6.12%
Aug, 2023 $47.49 $34.70 $12.79 4,418,264.0 -14.01%
Jul, 2023 $45.50 $38.90 $6.60 3,831,317.0 +1.29%
Jun, 2023 $46.15 $40.31 $5.84 4,191,068.0 -0.81%
May, 2023 $44.00 $33.10 $10.90 4,284,167.0 -0.05%
Apr, 2023 $43.85 $40.51 $3.34 2,577,414.0 -3.10%
Mar, 2023 $44.49 $37.83 $6.66 5,735,326.0 +5.84%
Feb, 2023 $42.16 $39.04 $3.12 2,966,433.0 +4.08%
Jan, 2023 $40.80 $36.34 $4.45 2,831,197.0 +5.61%

Golden Entertainment Inc Stock (GDEN) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $44.50 $36.07 $8.43 2,749,554.0 -15.59%
Nov, 2022 $44.95 $36.47 $8.48 3,965,593.0 +4.95%
Oct, 2022 $43.56 $34.68 $8.88 3,841,017.0 +21.01%
Sep, 2022 $41.60 $32.53 $9.07 4,275,045.0 -8.81%
Aug, 2022 $46.10 $38.17 $7.93 4,925,434.0 -12.79%
Jul, 2022 $43.95 $37.21 $6.74 2,570,328.0 +10.92%
Jun, 2022 $50.47 $38.21 $12.26 5,957,628.0 -16.35%
May, 2022 $49.71 $40.19 $9.52 5,796,917.0 -1.42%
Apr, 2022 $59.96 $47.31 $12.65 5,239,467.0 -17.41%
Mar, 2022 $59.62 $48.05 $11.57 12,630,661.0 +2.00%
Feb, 2022 $59.32 $43.46 $15.86 8,480,527.0 +26.57%
Jan, 2022 $52.76 $41.07 $11.69 3,450,402.0 -10.98%
$18.34
price down icon 3.78%
$6.74
price up icon 2.59%
resorts_casinos RRR
$52.33
price up icon 2.49%
resorts_casinos HGV
$37.67
price up icon 0.37%
resorts_casinos BYD
$68.92
price up icon 0.89%
resorts_casinos MTN
$167.97
price up icon 0.81%
Cap:     |  Volume (24h):