-
5 DAY PERFORMANCE
+4.28% -
1 MONTH PERFORMANCE
+14.34% -
3 MONTH PERFORMANCE
+12.63% -
6 MONTH PERFORMANCE
+16.06% -
YEAR-TO-DATE PERFORMANCE
-13.32% -
1 YEAR PERFORMANCE
-6.21%
Golden Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $34.04 | $34.57 (1.56%) | $34.74 | $32.90 | 56,614 | |
| 11/20/2024 | $32.97 | $34.06 (3.31%) | $34.07 | $32.77 | 174,229 | $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 |
| 11/12/2024 | $33.21 | $33.84 (1.9%) | $34.02 | $32.92 | 294,044 | $952.70 M |
| 11/11/2024 | $32.20 | $33.62 (4.41%) | $33.92 | $32.05 | 460,900 | $946.50 M |
| 11/08/2024 | $31.20 | $32.21 (3.24%) | $32.77 | $30.26 | 326,600 | $906.81 M |
| 11/07/2024 | $30.75 | $30.78 (0.1%) | $31.03 | $30.40 | 442,400 | $866.55 M |
| 11/06/2024 | $30.25 | $30.78 (1.75%) | $31.15 | $29.46 | 637,200 | $866.55 M |
| 11/05/2024 | $28.54 | $28.79 (0.88%) | $28.82 | $28.35 | 179,841 | $810.52 M |
| 11/04/2024 | $29.37 | $28.62 (-2.55%) | $29.46 | $28.61 | 139,200 | $824.20 M |
| 11/01/2024 | $29.71 | $29.39 (-1.08%) | $29.88 | $29.19 | 155,400 | $846.37 M |
| 10/31/2024 | $30.24 | $29.38 (-2.84%) | $30.29 | $29.36 | 121,000 | $846.09 M |
| 10/30/2024 | $30.78 | $30.13 (-2.11%) | $31.11 | $30.13 | 106,643 | $867.68 M |
| 10/29/2024 | $30.72 | $30.94 (0.72%) | $31.33 | $30.72 | 100,500 | $891.01 M |
| 10/28/2024 | $30.78 | $31.02 (0.78%) | $31.40 | $30.71 | 92,700 | $893.31 M |
| 10/25/2024 | $30.37 | $30.48 (0.36%) | $30.72 | $30.33 | 65,991 | $877.76 M |
| 10/24/2024 | $29.98 | $30.22 (0.8%) | $30.40 | $29.77 | 108,900 | $870.28 M |
| 10/23/2024 | $30.18 | $29.88 (-0.99%) | $30.25 | $29.67 | 110,200 | $860.48 M |
| 10/22/2024 | $30.15 | $30.41 (0.86%) | $30.74 | $29.94 | 109,707 | $875.75 M |
| 10/21/2024 | $30.94 | $30.27 (-2.17%) | $30.94 | $30.03 | 95,400 | $871.72 M |
| 10/18/2024 | $31.32 | $30.87 (-1.44%) | $31.35 | $30.76 | 101,400 | $888.99 M |
| 10/17/2024 | $30.85 | $31.24 (1.26%) | $31.37 | $30.61 | 107,700 | $899.65 M |
| 10/16/2024 | $30.01 | $30.89 (2.93%) | $30.99 | $30.00 | 224,812 | $889.57 M |
| 10/15/2024 | $30.16 | $29.77 (-1.29%) | $30.37 | $29.69 | 82,600 | $857.32 M |
| 10/14/2024 | $29.34 | $30.03 (2.35%) | $30.04 | $29.18 | 135,797 | $864.80 M |
| 10/11/2024 | $28.90 | $29.61 (2.46%) | $29.90 | $28.90 | 167,600 | $852.71 M |
| 10/10/2024 | $29.64 | $29.00 (-2.16%) | $29.69 | $28.98 | 161,432 | $835.14 M |
| 10/09/2024 | $30.21 | $29.85 (-1.19%) | $30.87 | $29.85 | 151,300 | $859.62 M |
| 10/08/2024 | $30.82 | $30.22 (-1.95%) | $30.82 | $30.02 | 147,300 | $870.28 M |
| 10/07/2024 | $31.01 | $30.78 (-0.74%) | $31.17 | $30.46 | 262,913 | $886.40 M |
| 10/04/2024 | $31.11 | $31.19 (0.26%) | $31.41 | $30.82 | 157,814 | $898.21 M |
| 10/03/2024 | $30.76 | $30.61 (-0.49%) | $31.23 | $30.45 | 263,716 | $881.51 M |
| 10/02/2024 | $31.13 | $31.03 (-0.32%) | $31.81 | $30.97 | 181,501 | $893.60 M |
| 10/01/2024 | $31.79 | $31.13 (-2.08%) | $31.79 | $31.10 | 201,700 | $896.48 M |
| 09/30/2024 | $32.15 | $31.79 (-1.12%) | $32.45 | $31.54 | 191,626 | $915.49 M |
| 09/27/2024 | $32.83 | $32.19 (-1.95%) | $32.83 | $31.97 | 228,626 | $927.01 M |
| 09/26/2024 | $31.92 | $32.41 (1.54%) | $32.54 | $31.91 | 188,407 | $933.34 M |
| 09/25/2024 | $31.53 | $31.30 (-0.73%) | $31.53 | $30.84 | 149,100 | $901.38 M |
| 09/24/2024 | $30.81 | $31.32 (1.66%) | $31.86 | $30.54 | 182,000 | $901.95 M |
| 09/23/2024 | $31.34 | $30.47 (-2.78%) | $31.34 | $28.61 | 418,200 | $877.48 M |
| 09/20/2024 | $32.47 | $31.37 (-3.39%) | $32.47 | $31.37 | 688,800 | $903.39 M |
| 09/19/2024 | $33.80 | $32.79 (-2.99%) | $33.99 | $32.54 | 170,300 | $944.29 M |
| 09/18/2024 | $32.66 | $32.99 (1.01%) | $34.03 | $32.60 | 258,300 | $950.05 M |
| 09/17/2024 | $32.33 | $32.63 (0.93%) | $32.74 | $32.10 | 184,500 | $939.68 M |
| 09/16/2024 | $32.50 | $32.26 (-0.74%) | $33.07 | $32.13 | 217,231 | $929.02 M |
| 09/13/2024 | $32.28 | $32.58 (0.93%) | $33.08 | $31.52 | 144,400 | $938.24 M |
| 09/12/2024 | $31.82 | $31.95 (0.41%) | $32.11 | $31.56 | 105,700 | $920.10 M |
| 09/11/2024 | $31.04 | $31.57 (1.71%) | $31.63 | $30.39 | 248,300 | $909.15 M |
| 09/10/2024 | $31.53 | $31.34 (-0.6%) | $31.53 | $30.87 | 205,800 | $902.53 M |
| 09/09/2024 | $32.05 | $31.46 (-1.84%) | $32.14 | $31.36 | 218,518 | $905.99 M |
| 09/06/2024 | $32.37 | $32.04 (-1.02%) | $32.69 | $31.76 | 146,543 | $922.69 M |
| 09/05/2024 | $32.60 | $32.37 (-0.71%) | $32.68 | $32.03 | 154,141 | $932.19 M |
| 09/04/2024 | $31.62 | $32.40 (2.47%) | $32.63 | $31.61 | 156,714 | $933.06 M |
| 09/03/2024 | $31.89 | $31.63 (-0.82%) | $32.28 | $31.50 | 181,845 | $910.88 M |
| 08/30/2024 | $32.25 | $32.39 (0.43%) | $32.55 | $32.06 | 158,321 | $932.77 M |
| 08/29/2024 | $31.82 | $32.25 (1.35%) | $32.61 | $31.80 | 115,048 | $928.74 M |
| 08/28/2024 | $31.60 | $31.56 (-0.13%) | $31.66 | $31.14 | 112,420 | $908.86 M |
| 08/27/2024 | $31.42 | $31.67 (0.8%) | $32.07 | $31.33 | 154,900 | $912.03 M |
| 08/26/2024 | $31.71 | $31.58 (-0.41%) | $32.19 | $31.49 | 128,700 | $909.44 M |
| 08/23/2024 | $30.66 | $31.64 (3.2%) | $31.76 | $30.52 | 141,300 | $911.17 M |
| 08/22/2024 | $30.77 | $30.48 (-0.94%) | $30.93 | $30.25 | 204,802 | $877.76 M |
| 08/21/2024 | $30.77 | $30.73 (-0.13%) | $31.06 | $30.65 | 126,328 | $884.96 M |