-
5 DAY PERFORMANCE
-1.92% -
1 MONTH PERFORMANCE
-3.68% -
3 MONTH PERFORMANCE
+7.59% -
6 MONTH PERFORMANCE
-12.78% -
YEAR-TO-DATE PERFORMANCE
-21.91% -
1 YEAR PERFORMANCE
-5.43%
Golden Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $31.11 | $31.19 (0.26%) | $31.41 | $30.82 | 157,799 | $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 |
| 08/20/2024 | $30.51 | $30.45 (-0.2%) | $30.63 | $30.24 | 118,709 | $876.90 M |
| 08/19/2024 | $30.48 | $30.64 (0.52%) | $30.87 | $30.34 | 121,139 | $882.37 M |
| 08/16/2024 | $29.89 | $30.28 (1.3%) | $30.51 | $29.89 | 123,544 | $872.00 M |
| 08/15/2024 | $29.89 | $30.03 (0.47%) | $30.24 | $29.38 | 164,600 | $864.80 M |
| 08/14/2024 | $29.73 | $29.19 (-1.82%) | $29.73 | $28.94 | 185,600 | $840.61 M |
| 08/13/2024 | $29.61 | $29.69 (0.27%) | $29.91 | $28.95 | 187,000 | $855.01 M |
| 08/12/2024 | $28.83 | $29.23 (1.39%) | $29.55 | $28.45 | 230,637 | $841.77 M |
| 08/09/2024 | $27.42 | $28.67 (4.56%) | $28.86 | $27.42 | 242,000 | $825.64 M |
| 08/08/2024 | $27.66 | $28.12 (1.66%) | $28.39 | $27.65 | 214,248 | $809.80 M |
| 08/07/2024 | $28.20 | $27.67 (-1.88%) | $29.18 | $27.54 | 172,100 | $796.84 M |
| 08/06/2024 | $27.82 | $27.90 (0.29%) | $28.44 | $27.55 | 172,100 | $803.46 M |
| 08/05/2024 | $28.28 | $27.78 (-1.77%) | $28.54 | $27.59 | 253,600 | $800.01 M |
| 08/02/2024 | $30.13 | $29.59 (-1.79%) | $30.28 | $29.15 | 232,605 | $849.94 M |
| 08/01/2024 | $33.28 | $30.97 (-6.94%) | $33.28 | $30.91 | 254,100 | $889.58 M |
| 07/31/2024 | $33.10 | $33.43 (1%) | $34.46 | $32.74 | 216,300 | $960.24 M |
| 07/30/2024 | $32.75 | $32.93 (0.55%) | $33.05 | $32.40 | 152,900 | $945.88 M |
| 07/29/2024 | $32.76 | $32.54 (-0.67%) | $32.94 | $32.40 | 172,600 | $934.68 M |
| 07/26/2024 | $32.00 | $32.76 (2.37%) | $33.69 | $32.00 | 359,501 | $941.00 M |
| 07/25/2024 | $30.41 | $31.61 (3.95%) | $31.79 | $30.21 | 276,833 | $907.97 M |
| 07/24/2024 | $30.91 | $30.30 (-1.97%) | $31.16 | $30.26 | 144,200 | $870.34 M |
| 07/23/2024 | $30.75 | $31.16 (1.33%) | $31.21 | $30.55 | 171,600 | $895.04 M |
| 07/22/2024 | $30.49 | $30.98 (1.61%) | $31.04 | $30.02 | 180,000 | $889.87 M |
| 07/19/2024 | $30.42 | $30.44 (0.07%) | $30.76 | $30.12 | 191,400 | $874.36 M |
| 07/18/2024 | $31.16 | $30.39 (-2.47%) | $31.44 | $30.39 | 199,900 | $872.92 M |
| 07/17/2024 | $30.41 | $31.22 (2.66%) | $31.23 | $30.41 | 182,024 | $896.76 M |
| 07/16/2024 | $30.03 | $30.74 (2.36%) | $30.91 | $29.88 | 292,331 | $882.98 M |
| 07/15/2024 | $29.74 | $29.75 (0.03%) | $29.93 | $29.59 | 146,800 | $854.54 M |
| 07/12/2024 | $29.88 | $29.63 (-0.84%) | $30.10 | $29.47 | 248,316 | $851.09 M |
| 07/11/2024 | $29.32 | $29.71 (1.33%) | $30.50 | $29.15 | 385,546 | $853.39 M |
| 07/10/2024 | $28.85 | $28.94 (0.31%) | $29.05 | $28.62 | 172,200 | $831.27 M |
| 07/09/2024 | $29.37 | $28.81 (-1.91%) | $29.49 | $28.63 | 227,642 | $827.54 M |
| 07/08/2024 | $28.99 | $29.55 (1.93%) | $29.76 | $28.89 | 260,400 | $848.79 M |
| 07/05/2024 | $29.14 | $28.98 (-0.55%) | $29.40 | $28.76 | 157,241 | $832.42 M |