Golden Entertainment, Inc.GDENNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $26.92 | $27.17 | $26.79 | $26.83 | 458,956 |
| 1/30/2026 | $27.05 | $27.05 | $26.70 | $26.92 | 608,400 |
| 1/29/2026 | $27.15 | $27.39 | $26.89 | $27.13 | 346,618 |
| 1/28/2026 | $27.49 | $27.63 | $26.98 | $27.03 | 173,700 |
| 1/27/2026 | $27.37 | $27.62 | $27.33 | $27.47 | 716,326 |
| 1/26/2026 | $27.58 | $27.82 | $27.47 | $27.52 | 292,400 |
| 1/23/2026 | $27.34 | $27.73 | $27.03 | $27.59 | 928,002 |
| 1/22/2026 | $27.66 | $28.03 | $27.30 | $27.33 | 536,444 |
| 1/21/2026 | $28.06 | $28.06 | $27.54 | $27.65 | 118,000 |
| 1/20/2026 | $27.68 | $28.08 | $27.68 | $27.94 | 175,747 |
| 1/16/2026 | $27.78 | $28.18 | $27.68 | $28.13 | 293,800 |
| 1/15/2026 | $27.71 | $28.02 | $27.47 | $27.85 | 195,611 |
| 1/14/2026 | $27.23 | $27.72 | $27.23 | $27.71 | 225,719 |
| 1/13/2026 | $27.15 | $27.34 | $27.01 | $27.19 | 112,900 |
| 1/12/2026 | $27.36 | $27.51 | $27.15 | $27.20 | 104,500 |
| 1/9/2026 | $27.34 | $27.52 | $26.92 | $27.49 | 471,200 |
| 1/8/2026 | $26.88 | $27.66 | $26.88 | $27.26 | 471,611 |
| 1/7/2026 | $27.17 | $27.21 | $26.85 | $27.03 | 190,100 |
| 1/6/2026 | $27.10 | $27.30 | $27.04 | $27.18 | 297,900 |
| 1/5/2026 | $27.25 | $27.72 | $27.13 | $27.24 | 203,130 |
| 1/2/2026 | $27.24 | $27.51 | $26.93 | $27.30 | 101,024 |
| 12/31/2025 | $27.15 | $27.30 | $27.15 | $27.19 | 143,000 |
| 12/30/2025 | $27.26 | $27.57 | $27.17 | $27.20 | 248,611 |
| 12/29/2025 | $26.96 | $27.42 | $26.96 | $27.40 | 152,600 |
| 12/26/2025 | $26.80 | $27.07 | $26.73 | $27.07 | 165,000 |
| 12/24/2025 | $26.65 | $27.15 | $26.65 | $26.90 | 222,111 |
| 12/23/2025 | $27.10 | $27.16 | $26.68 | $26.70 | 345,825 |
| 12/22/2025 | $27.42 | $27.64 | $27.00 | $27.01 | 240,945 |
| 12/19/2025 | $27.62 | $28.02 | $27.62 | $27.65 | 372,100 |
| 12/18/2025 | $27.93 | $28.02 | $27.70 | $27.72 | 148,108 |
| 12/17/2025 | $27.96 | $28.33 | $27.72 | $27.78 | 248,158 |
| 12/16/2025 | $28.18 | $28.39 | $28.01 | $28.05 | 154,636 |
| 12/15/2025 | $28.50 | $28.50 | $28.08 | $28.28 | 173,433 |
| 12/12/2025 | $28.50 | $28.70 | $28.03 | $28.21 | 230,324 |
| 12/11/2025 | $28.05 | $28.40 | $28.05 | $28.32 | 318,100 |
| 12/10/2025 | $27.81 | $28.14 | $27.81 | $27.99 | 561,700 |
| 12/9/2025 | $27.88 | $28.24 | $27.77 | $27.78 | 227,721 |
| 12/8/2025 | $28.05 | $28.49 | $27.87 | $27.98 | 379,400 |
| 12/5/2025 | $28.15 | $28.33 | $27.94 | $27.97 | 301,600 |
| 12/4/2025 | $28.38 | $28.53 | $27.96 | $28.36 | 319,000 |
| 12/3/2025 | $28.61 | $28.86 | $28.26 | $28.52 | 275,906 |
| 12/2/2025 | $29.45 | $29.45 | $28.29 | $28.43 | 399,107 |
| 12/1/2025 | $29.80 | $30.02 | $29.11 | $29.24 | 394,980 |
| 11/28/2025 | $29.93 | $30.05 | $29.42 | $30.02 | 79,900 |
| 11/26/2025 | $29.49 | $30.22 | $29.48 | $29.93 | 399,200 |
| 11/25/2025 | $29.04 | $30.05 | $29.04 | $29.54 | 377,100 |
| 11/24/2025 | $29.50 | $29.53 | $28.81 | $29.04 | 409,794 |
| 11/21/2025 | $28.98 | $29.76 | $28.78 | $29.53 | 276,500 |
| 11/20/2025 | $29.35 | $29.48 | $28.73 | $28.75 | 393,709 |
| 11/19/2025 | $29.95 | $29.95 | $29.07 | $29.14 | 353,221 |
| 11/18/2025 | $29.81 | $29.98 | $29.39 | $29.82 | 395,425 |
| 11/17/2025 | $30.13 | $30.27 | $29.81 | $29.93 | 406,500 |
| 11/14/2025 | $29.48 | $30.27 | $29.41 | $30.13 | 640,060 |
| 11/13/2025 | $29.68 | $30.14 | $29.56 | $29.58 | 681,300 |
| 11/12/2025 | $29.86 | $30.05 | $29.62 | $29.73 | 619,600 |
| 11/11/2025 | $29.37 | $30.09 | $29.36 | $29.86 | 979,529 |
| 11/10/2025 | $29.43 | $30.10 | $29.27 | $29.29 | 1.13M |
| 11/7/2025 | $28.25 | $30.20 | $28.25 | $29.23 | 1.98M |
| 11/6/2025 | $29.78 | $29.95 | $28.26 | $28.52 | 3.06M |
| 11/5/2025 | $20.10 | $21.35 | $19.57 | $21.23 | 331,600 |
| 11/4/2025 | $20.13 | $20.45 | $20.01 | $20.11 | 217,300 |