5 DAY PERFORMANCE
-5.53%
1 MONTH PERFORMANCE
+33.58%
3 MONTH PERFORMANCE
+14.35%
6 MONTH PERFORMANCE
+5.86%
YEAR-TO-DATE PERFORMANCE
-10.25%
1 YEAR PERFORMANCE
-15.29%
Golden Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $28.38 | $28.36 (-0.07%) | $28.53 | $27.96 | 319.00 K | $745.39 M |
| 12/03/2025 | $28.61 | $28.52 (-0.31%) | $28.86 | $28.26 | 275.91 K | $749.59 M |
| 12/02/2025 | $29.45 | $28.43 (-3.46%) | $29.45 | $28.29 | 399.11 K | $747.23 M |
| 12/01/2025 | $29.80 | $29.24 (-1.88%) | $30.02 | $29.11 | 394.98 K | $768.51 M |
| 11/28/2025 | $29.93 | $30.02 (0.3%) | $30.05 | $29.42 | 79.90 K | $789.02 M |
| 11/26/2025 | $29.49 | $29.93 (1.49%) | $30.22 | $29.48 | 399.20 K | $786.65 M |
| 11/25/2025 | $29.04 | $29.54 (1.72%) | $30.05 | $29.04 | 377.10 K | $776.40 M |
| 11/24/2025 | $29.50 | $29.04 (-1.56%) | $29.53 | $28.81 | 409.79 K | $763.26 M |
| 11/21/2025 | $28.98 | $29.53 (1.9%) | $29.76 | $28.78 | 276.50 K | $776.14 M |
| 11/20/2025 | $29.35 | $28.75 (-2.04%) | $29.48 | $28.73 | 393.71 K | $755.64 M |
| 11/19/2025 | $29.95 | $29.14 (-2.7%) | $29.95 | $29.07 | 353.22 K | $765.89 M |
| 11/18/2025 | $29.81 | $29.82 (0.03%) | $29.98 | $29.39 | 395.43 K | $783.76 M |
| 11/17/2025 | $30.13 | $29.93 (-0.66%) | $30.27 | $29.81 | 406.50 K | $786.65 M |
| 11/14/2025 | $29.48 | $30.13 (2.2%) | $30.27 | $29.41 | 640.06 K | $791.91 M |
| 11/13/2025 | $29.68 | $29.58 (-0.34%) | $30.14 | $29.56 | 681.30 K | $777.45 M |
| 11/12/2025 | $29.86 | $29.73 (-0.44%) | $30.05 | $29.62 | 619.60 K | $781.39 M |
| 11/11/2025 | $29.37 | $29.86 (1.67%) | $30.09 | $29.36 | 979.53 K | $784.81 M |
| 11/10/2025 | $29.43 | $29.29 (-0.48%) | $30.10 | $29.27 | 1.13 M | $769.83 M |
| 11/07/2025 | $28.25 | $29.23 (3.47%) | $30.20 | $28.25 | 1.98 M | $768.25 M |
| 11/06/2025 | $29.78 | $28.52 (-4.23%) | $29.95 | $28.26 | 3.06 M | $749.59 M |
| 11/05/2025 | $20.10 | $21.23 (5.62%) | $21.35 | $19.57 | 331.60 K | $557.99 M |
| 11/04/2025 | $20.13 | $20.11 (-0.1%) | $20.45 | $20.01 | 217.30 K | $528.55 M |
| 11/03/2025 | $20.12 | $20.25 (0.65%) | $20.37 | $19.90 | 406.51 K | $532.23 M |
| 10/31/2025 | $20.46 | $20.20 (-1.27%) | $20.55 | $20.05 | 198.15 K | $530.92 M |
| 10/30/2025 | $20.81 | $20.46 (-1.68%) | $20.95 | $20.40 | 240.85 K | $537.75 M |
| 10/29/2025 | $22.51 | $20.94 (-6.97%) | $22.55 | $20.87 | 376.30 K | $550.37 M |
| 10/28/2025 | $22.30 | $22.66 (1.61%) | $22.73 | $22.10 | 200.96 K | $595.57 M |
| 10/27/2025 | $22.06 | $22.30 (1.09%) | $22.34 | $22.06 | 109.00 K | $586.11 M |
| 10/24/2025 | $22.43 | $22.04 (-1.74%) | $22.44 | $21.94 | 197.20 K | $579.28 M |
| 10/23/2025 | $22.48 | $22.35 (-0.58%) | $22.88 | $22.34 | 187.20 K | $587.43 M |
| 10/22/2025 | $22.90 | $22.54 (-1.57%) | $23.10 | $22.53 | 149.00 K | $592.42 M |
| 10/21/2025 | $22.93 | $22.88 (-0.22%) | $23.05 | $22.17 | 273.94 K | $601.36 M |
| 10/20/2025 | $22.73 | $23.13 (1.76%) | $23.13 | $22.60 | 134.10 K | $607.93 M |
| 10/17/2025 | $22.34 | $22.54 (0.9%) | $22.76 | $22.32 | 118.73 K | $592.42 M |
| 10/16/2025 | $22.31 | $22.49 (0.81%) | $22.68 | $22.28 | 148.50 K | $591.10 M |
| 10/15/2025 | $22.29 | $22.35 (0.27%) | $22.60 | $21.98 | 174.23 K | $587.43 M |
| 10/14/2025 | $21.52 | $22.18 (3.07%) | $22.34 | $21.47 | 177.91 K | $582.96 M |
| 10/13/2025 | $21.61 | $21.64 (0.14%) | $21.73 | $21.28 | 225.60 K | $568.76 M |
| 10/10/2025 | $21.78 | $21.44 (-1.56%) | $22.15 | $21.33 | 339.82 K | $563.51 M |
| 10/09/2025 | $21.77 | $21.74 (-0.14%) | $22.16 | $21.47 | 321.70 K | $571.39 M |
| 10/08/2025 | $21.87 | $21.84 (-0.14%) | $22.26 | $21.72 | 231.63 K | $574.02 M |
| 10/07/2025 | $22.81 | $21.85 (-4.21%) | $23.03 | $21.81 | 256.31 K | $574.28 M |
| 10/06/2025 | $23.75 | $22.87 (-3.71%) | $23.81 | $22.76 | 358.53 K | $601.09 M |
| 10/03/2025 | $23.90 | $23.66 (-1%) | $24.07 | $23.62 | 248.34 K | $621.86 M |
| 10/02/2025 | $23.66 | $23.79 (0.55%) | $23.91 | $23.38 | 181.40 K | $625.27 M |
| 10/01/2025 | $23.38 | $23.69 (1.33%) | $23.76 | $23.10 | 207.80 K | $622.64 M |
| 09/30/2025 | $23.34 | $23.58 (1.03%) | $23.61 | $22.88 | 225.60 K | $619.75 M |
| 09/29/2025 | $23.39 | $23.45 (0.26%) | $23.48 | $23.00 | 343.20 K | $616.34 M |
| 09/26/2025 | $23.00 | $23.19 (0.83%) | $23.65 | $22.88 | 227.71 K | $609.50 M |
| 09/25/2025 | $23.26 | $22.85 (-1.76%) | $23.49 | $22.67 | 226.70 K | $600.57 M |
| 09/24/2025 | $23.91 | $23.55 (-1.51%) | $24.45 | $23.46 | 378.60 K | $618.96 M |
| 09/23/2025 | $24.29 | $23.89 (-1.65%) | $24.55 | $23.81 | 247.50 K | $627.90 M |
| 09/22/2025 | $24.42 | $24.29 (-0.53%) | $24.47 | $24.10 | 217.03 K | $638.41 M |
| 09/19/2025 | $24.63 | $24.57 (-0.24%) | $24.65 | $24.29 | 352.15 K | $645.77 M |
| 09/18/2025 | $24.32 | $24.63 (1.27%) | $24.63 | $24.23 | 145.52 K | $647.35 M |
| 09/17/2025 | $24.48 | $24.24 (-0.98%) | $25.10 | $24.16 | 174.40 K | $637.10 M |
| 09/16/2025 | $24.30 | $24.39 (0.37%) | $24.51 | $24.08 | 184.50 K | $641.04 M |
| 09/15/2025 | $24.50 | $24.45 (-0.2%) | $24.59 | $24.22 | 176.91 K | $642.62 M |
| 09/12/2025 | $24.61 | $24.40 (-0.85%) | $24.72 | $24.25 | 113.70 K | $641.31 M |
| 09/11/2025 | $24.17 | $24.81 (2.65%) | $24.81 | $24.17 | 125.80 K | $652.08 M |
| 09/10/2025 | $24.21 | $24.23 (0.08%) | $24.60 | $24.15 | 129.13 K | $636.84 M |
| 09/09/2025 | $24.42 | $24.30 (-0.49%) | $24.77 | $24.21 | 139.70 K | $638.68 M |
| 09/08/2025 | $24.96 | $24.60 (-1.44%) | $24.96 | $24.24 | 190.82 K | $646.56 M |
| 09/05/2025 | $24.79 | $24.80 (0.04%) | $25.17 | $24.55 | 159.00 K | $651.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
