5 DAY PERFORMANCE
+1.98%
1 MONTH PERFORMANCE
+5.16%
3 MONTH PERFORMANCE
-1.73%
6 MONTH PERFORMANCE
+11.28%
YEAR-TO-DATE PERFORMANCE
+4.56%
1 YEAR PERFORMANCE
-13.35%
Golden Entertainment, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/12/2025 | $32.57 | $33.04 (1.44%) | $33.25 | $32.57 | 140,328 | $930.18 M |
02/11/2025 | $32.20 | $33.08 (2.73%) | $33.35 | $32.20 | 120,200 | $931.30 M |
02/10/2025 | $32.44 | $33.08 (1.97%) | $33.08 | $32.33 | 119,021 | $931.30 M |
02/07/2025 | $32.64 | $32.40 (-0.74%) | $32.65 | $32.16 | 116,424 | $912.16 M |
02/06/2025 | $32.79 | $32.67 (-0.37%) | $33.11 | $32.60 | 143,926 | $919.76 M |
02/05/2025 | $32.39 | $32.83 (1.36%) | $32.93 | $32.30 | 106,610 | $924.26 M |
02/04/2025 | $32.02 | $32.32 (0.94%) | $32.51 | $31.90 | 107,900 | $909.90 M |
02/03/2025 | $32.04 | $32.14 (0.31%) | $32.73 | $31.91 | 101,300 | $904.84 M |
01/31/2025 | $32.99 | $32.74 (-0.76%) | $33.04 | $32.40 | 122,400 | $921.73 M |
01/30/2025 | $33.77 | $33.03 (-2.19%) | $33.90 | $32.87 | 149,100 | $929.89 M |
01/29/2025 | $33.20 | $33.35 (0.45%) | $33.49 | $33.01 | 114,300 | $938.90 M |
01/28/2025 | $33.11 | $33.19 (0.24%) | $33.55 | $33.04 | 77,100 | $934.40 M |
01/27/2025 | $32.75 | $33.18 (1.31%) | $33.41 | $32.72 | 134,700 | $934.12 M |
01/24/2025 | $32.75 | $33.03 (0.85%) | $33.11 | $32.49 | 120,614 | $929.89 M |
01/23/2025 | $32.86 | $32.74 (-0.37%) | $33.13 | $32.51 | 129,520 | $921.73 M |
01/22/2025 | $33.32 | $33.11 (-0.63%) | $33.52 | $33.08 | 128,132 | $932.15 M |
01/21/2025 | $32.63 | $33.27 (1.96%) | $33.35 | $32.50 | 138,700 | $936.65 M |
01/17/2025 | $32.32 | $32.23 (-0.28%) | $32.93 | $31.97 | 136,923 | $907.37 M |
01/16/2025 | $32.16 | $31.97 (-0.59%) | $32.48 | $31.49 | 237,820 | $900.05 M |
01/15/2025 | $32.56 | $32.22 (-1.04%) | $32.81 | $31.97 | 123,000 | $907.09 M |
01/14/2025 | $31.52 | $31.81 (0.92%) | $31.91 | $31.31 | 123,944 | $895.55 M |
01/13/2025 | $30.92 | $31.42 (1.62%) | $31.58 | $30.80 | 131,234 | $884.57 M |
01/10/2025 | $30.69 | $31.15 (1.5%) | $31.20 | $30.39 | 184,135 | $876.97 M |
01/08/2025 | $31.11 | $31.31 (0.64%) | $31.38 | $30.75 | 116,000 | $881.47 M |
01/07/2025 | $32.00 | $31.27 (-2.28%) | $32.30 | $31.11 | 126,000 | $880.34 M |
01/06/2025 | $31.65 | $31.89 (0.76%) | $32.31 | $31.50 | 151,546 | $897.80 M |
01/03/2025 | $31.44 | $31.40 (-0.13%) | $31.56 | $30.74 | 133,505 | $884.00 M |
01/02/2025 | $31.78 | $31.12 (-2.08%) | $31.96 | $31.03 | 139,607 | $876.12 M |
12/31/2024 | $31.42 | $31.60 (0.57%) | $31.88 | $31.13 | 147,600 | $889.63 M |
12/30/2024 | $31.18 | $31.20 (0.06%) | $31.28 | $30.51 | 170,500 | $878.37 M |
12/27/2024 | $31.50 | $31.39 (-0.35%) | $31.94 | $31.00 | 153,500 | $883.72 M |
12/26/2024 | $31.07 | $31.75 (2.19%) | $31.88 | $30.85 | 119,900 | $893.86 M |
12/24/2024 | $31.25 | $31.21 (-0.13%) | $31.25 | $30.98 | 49,841 | $878.66 M |
12/23/2024 | $30.96 | $31.11 (0.48%) | $31.34 | $30.80 | 234,043 | $875.84 M |
12/20/2024 | $30.47 | $31.12 (2.13%) | $31.55 | $30.26 | 1.08 M | $876.12 M |
12/19/2024 | $31.18 | $31.07 (-0.35%) | $31.58 | $30.56 | 260,006 | $874.71 M |
12/18/2024 | $33.35 | $31.08 (-6.81%) | $33.51 | $30.98 | 234,900 | $875.00 M |
12/17/2024 | $33.08 | $33.06 (-0.06%) | $33.59 | $32.92 | 201,500 | $930.74 M |
12/16/2024 | $33.39 | $33.36 (-0.09%) | $33.54 | $32.95 | 276,100 | $939.18 M |
12/13/2024 | $33.13 | $33.19 (0.18%) | $33.32 | $32.62 | 152,100 | $934.40 M |
12/12/2024 | $33.61 | $32.98 (-1.87%) | $34.13 | $32.98 | 286,639 | $928.49 M |
12/11/2024 | $33.80 | $33.62 (-0.53%) | $34.20 | $33.46 | 482,100 | $946.50 M |
12/10/2024 | $33.09 | $33.40 (0.94%) | $33.64 | $32.62 | 218,069 | $940.31 M |
12/09/2024 | $33.46 | $33.09 (-1.11%) | $33.93 | $32.88 | 172,908 | $931.58 M |
12/06/2024 | $33.71 | $33.46 (-0.74%) | $34.23 | $33.41 | 141,300 | $942.00 M |
12/05/2024 | $33.85 | $33.48 (-1.09%) | $34.33 | $33.42 | 266,600 | $942.56 M |
12/04/2024 | $33.53 | $33.73 (0.6%) | $34.16 | $33.39 | 317,100 | $949.60 M |
12/03/2024 | $33.84 | $33.39 (-1.33%) | $33.95 | $32.79 | 304,029 | $940.03 M |
12/02/2024 | $33.86 | $33.95 (0.27%) | $34.18 | $33.30 | 225,200 | $955.79 M |
11/29/2024 | $33.52 | $33.74 (0.66%) | $34.32 | $33.52 | 303,635 | $949.88 M |
11/27/2024 | $33.40 | $33.26 (-0.42%) | $34.05 | $33.16 | 177,400 | $936.37 M |
11/26/2024 | $33.76 | $33.28 (-1.42%) | $34.28 | $33.26 | 401,545 | $936.93 M |
11/25/2024 | $34.25 | $34.00 (-0.73%) | $34.57 | $33.88 | 536,427 | $957.20 M |
11/22/2024 | $33.90 | $33.88 (-0.06%) | $34.39 | $33.75 | 260,143 | $953.82 M |
11/21/2024 | $34.04 | $33.69 (-1.03%) | $34.75 | $32.90 | 342,822 | $948.47 M |
11/20/2024 | $32.97 | $34.06 (3.31%) | $34.07 | $32.77 | 242,229 | $958.89 M |
11/19/2024 | $32.96 | $33.20 (0.73%) | $33.64 | $32.72 | 235,900 | $934.68 M |
11/18/2024 | $33.14 | $33.29 (0.45%) | $33.74 | $33.02 | 217,140 | $937.21 M |
11/15/2024 | $33.21 | $33.19 (-0.06%) | $33.83 | $32.89 | 249,800 | $934.40 M |
11/14/2024 | $33.70 | $33.22 (-1.42%) | $33.89 | $32.89 | 311,000 | $935.24 M |
11/13/2024 | $33.83 | $33.62 (-0.62%) | $34.56 | $33.19 | 314,249 | $946.50 M |