Get the Stockscreener App
31.39
0.42%
+0.13
After Hours:
31.39
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 May 02, 2024, is $31.39.
- 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 784.03% to $31.39 now.
- The 52-week high stock price for GDEN is $47.49, representing a 51.31% increase from the current share price, occurred on August 01, 2023.
- The 52-week low stock price for GDEN is $30.38, indicating a -3.22% decrease from the current share price, occurred on November 01, 2023.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $31.71 | $31.31 | $0.40 | 167,219.0 | +0.42% |
| May 01, 2024 | $32.25 | $31.26 | $0.99 | 244,043.0 | -2.46% |
| Apr 30, 2024 | $32.41 | $31.91 | $0.5004 | 109,557.0 | -2.11% |
| Apr 29, 2024 | $33.37 | $32.58 | $0.79 | 117,720.0 | +1.02% |
| Apr 26, 2024 | $33.53 | $32.36 | $1.17 | 197,183.0 | -2.44% |
| Apr 25, 2024 | $34.17 | $32.93 | $1.24 | 624,347.0 | -3.71% |
| Apr 24, 2024 | $35.06 | $34.26 | $0.80 | 412,043.0 | -1.03% |
| Apr 23, 2024 | $35.23 | $34.60 | $0.63 | 130,847.0 | +0.55% |
| Apr 22, 2024 | $34.76 | $33.70 | $1.06 | 76,976.0 | +2.06% |
| Apr 19, 2024 | $34.09 | $33.15 | $0.94 | 141,478.0 | +1.62% |
| Apr 18, 2024 | $33.77 | $33.21 | $0.56 | 117,700.0 | -0.18% |
| Apr 17, 2024 | $34.58 | $33.49 | $1.09 | 108,419.0 | -1.62% |
| Apr 16, 2024 | $34.27 | $33.66 | $0.615 | 102,361.0 | -0.58% |
| Apr 15, 2024 | $34.50 | $34.01 | $0.49 | 124,495.0 | -0.03% |
| Apr 12, 2024 | $35.57 | $34.03 | $1.54 | 102,325.0 | -3.95% |
| Apr 11, 2024 | $35.80 | $35.12 | $0.685 | 86,613.0 | +1.16% |
| Apr 10, 2024 | $35.46 | $34.70 | $0.762 | 117,416.0 | -2.33% |
| Apr 09, 2024 | $36.40 | $35.38 | $1.02 | 123,869.0 | +2.04% |
| Apr 08, 2024 | $35.95 | $35.29 | $0.655 | 123,622.0 | -1.06% |
| Apr 05, 2024 | $36.20 | $35.51 | $0.685 | 230,938.0 | -0.83% |
| Apr 04, 2024 | $36.70 | $35.87 | $0.8317 | 197,495.0 | +0.14% |
| Apr 03, 2024 | $36.09 | $35.55 | $0.535 | 130,653.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $32.25 | $31.26 | $0.99 | 578,481.0 | -2.06% |
| 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% |
8.50%
Cap:
|
Volume (24h):