5 DAY PERFORMANCE
+1.39%
1 MONTH PERFORMANCE
+5.09%
3 MONTH PERFORMANCE
-18.39%
6 MONTH PERFORMANCE
-10.75%
YEAR-TO-DATE PERFORMANCE
-16.99%
1 YEAR PERFORMANCE
-15.50%
Golden Entertainment, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/02/2025 | $26.55 | $26.23 (-1.21%) | $26.67 | $25.91 | 89,408 | $711.23 M |
05/01/2025 | $25.83 | $25.80 (-0.12%) | $26.04 | $25.50 | 104,905 | $699.57 M |
04/30/2025 | $25.80 | $25.70 (-0.39%) | $25.87 | $25.16 | 136,000 | $696.86 M |
04/29/2025 | $25.74 | $26.20 (1.79%) | $26.26 | $25.53 | 151,843 | $710.41 M |
04/28/2025 | $26.27 | $25.87 (-1.52%) | $26.53 | $25.59 | 179,200 | $701.47 M |
04/25/2025 | $25.88 | $26.32 (1.7%) | $26.35 | $25.84 | 153,424 | $741.80 M |
04/24/2025 | $25.67 | $25.86 (0.74%) | $26.00 | $25.55 | 105,923 | $728.84 M |
04/23/2025 | $27.29 | $25.98 (-4.8%) | $27.29 | $25.93 | 152,920 | $732.22 M |
04/22/2025 | $25.73 | $26.36 (2.45%) | $26.41 | $25.24 | 222,800 | $742.93 M |
04/21/2025 | $25.30 | $25.42 (0.47%) | $25.52 | $25.03 | 173,414 | $689.26 M |
04/17/2025 | $25.55 | $25.56 (0.04%) | $25.83 | $25.22 | 142,213 | $693.06 M |
04/16/2025 | $25.12 | $25.52 (1.59%) | $25.72 | $25.00 | 156,214 | $691.97 M |
04/15/2025 | $25.03 | $25.12 (0.36%) | $25.64 | $24.99 | 178,800 | $681.13 M |
04/14/2025 | $25.52 | $25.13 (-1.53%) | $25.75 | $24.48 | 336,324 | $681.40 M |
04/11/2025 | $25.47 | $25.12 (-1.37%) | $25.47 | $24.58 | 164,000 | $681.13 M |
04/10/2025 | $25.94 | $25.50 (-1.7%) | $26.21 | $25.16 | 223,625 | $691.43 M |
04/09/2025 | $24.60 | $26.62 (8.21%) | $27.53 | $24.60 | 384,100 | $721.80 M |
04/08/2025 | $25.90 | $25.02 (-3.4%) | $25.90 | $24.70 | 376,300 | $678.42 M |
04/07/2025 | $23.90 | $25.03 (4.73%) | $26.51 | $23.69 | 377,300 | $678.69 M |
04/04/2025 | $25.10 | $24.60 (-1.99%) | $25.10 | $22.66 | 741,819 | $667.03 M |
04/03/2025 | $26.01 | $24.96 (-4.04%) | $26.65 | $24.48 | 339,500 | $676.79 M |
04/02/2025 | $26.43 | $27.46 (3.9%) | $27.73 | $26.43 | 140,434 | $744.58 M |
04/01/2025 | $26.14 | $26.78 (2.45%) | $27.00 | $25.98 | 183,100 | $726.14 M |
03/31/2025 | $26.20 | $26.39 (0.73%) | $26.60 | $25.92 | 169,203 | $715.56 M |
03/28/2025 | $27.58 | $26.52 (-3.84%) | $28.13 | $26.47 | 189,600 | $719.09 M |
03/27/2025 | $27.37 | $27.56 (0.69%) | $27.93 | $26.88 | 179,232 | $747.29 M |
03/26/2025 | $27.64 | $27.29 (-1.27%) | $27.80 | $27.10 | 150,501 | $739.97 M |
03/25/2025 | $28.05 | $27.77 (-1%) | $28.35 | $27.69 | 181,107 | $752.98 M |
03/24/2025 | $27.76 | $28.03 (0.97%) | $28.17 | $27.46 | 201,500 | $760.03 M |
03/21/2025 | $27.44 | $27.32 (-0.44%) | $27.55 | $26.74 | 619,001 | $740.78 M |
03/20/2025 | $27.90 | $28.04 (0.5%) | $28.58 | $27.74 | 441,241 | $760.30 M |
03/19/2025 | $26.76 | $28.19 (5.34%) | $28.37 | $26.68 | 310,000 | $764.37 M |
03/18/2025 | $27.03 | $27.18 (0.55%) | $27.41 | $26.67 | 361,740 | $736.99 M |
03/17/2025 | $26.68 | $27.26 (2.17%) | $27.91 | $26.26 | 418,832 | $739.15 M |
03/14/2025 | $25.38 | $26.17 (3.11%) | $26.26 | $25.38 | 248,724 | $709.60 M |
03/13/2025 | $27.00 | $25.24 (-6.52%) | $27.00 | $25.17 | 293,200 | $684.38 M |
03/12/2025 | $27.57 | $26.42 (-4.17%) | $27.90 | $26.41 | 229,200 | $716.38 M |
03/11/2025 | $27.87 | $27.38 (-1.76%) | $28.27 | $27.19 | 280,400 | $742.41 M |
03/10/2025 | $28.49 | $27.77 (-2.53%) | $28.68 | $27.43 | 210,100 | $752.98 M |
03/07/2025 | $29.59 | $28.68 (-3.08%) | $29.59 | $28.26 | 286,247 | $777.66 M |
03/06/2025 | $29.08 | $29.50 (1.44%) | $29.80 | $28.91 | 282,230 | $799.89 M |
03/05/2025 | $30.13 | $30.05 (-0.27%) | $30.29 | $29.37 | 202,500 | $814.81 M |
03/04/2025 | $30.58 | $30.01 (-1.86%) | $30.58 | $29.30 | 247,217 | $813.72 M |
03/03/2025 | $31.52 | $30.84 (-2.16%) | $32.39 | $30.61 | 231,500 | $836.23 M |
02/28/2025 | $30.67 | $31.09 (1.37%) | $31.47 | $28.63 | 551,903 | $876.24 M |
02/27/2025 | $31.32 | $30.83 (-1.56%) | $31.33 | $30.63 | 256,224 | $868.91 M |
02/26/2025 | $30.74 | $31.41 (2.18%) | $31.98 | $30.74 | 283,400 | $885.26 M |
02/25/2025 | $31.49 | $30.53 (-3.05%) | $31.83 | $30.49 | 493,649 | $860.46 M |
02/24/2025 | $32.73 | $31.57 (-3.54%) | $33.23 | $31.46 | 438,607 | $888.79 M |
02/21/2025 | $33.76 | $32.45 (-3.88%) | $33.76 | $32.28 | 170,100 | $913.56 M |
02/20/2025 | $33.38 | $33.46 (0.24%) | $33.76 | $32.96 | 165,100 | $942.00 M |
02/19/2025 | $33.07 | $33.55 (1.45%) | $33.70 | $33.00 | 156,100 | $944.53 M |
02/18/2025 | $35.49 | $33.49 (-5.64%) | $35.49 | $33.49 | 148,235 | $942.84 M |
02/14/2025 | $34.17 | $34.09 (-0.23%) | $34.38 | $33.52 | 208,100 | $959.74 M |
02/13/2025 | $33.39 | $33.90 (1.53%) | $34.34 | $32.91 | 283,400 | $954.39 M |
02/12/2025 | $32.57 | $33.04 (1.44%) | $33.25 | $32.57 | 140,330 | $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 |