NasdaqGM - Delayed Quote USD

Golden Entertainment, Inc. (GDEN)

33.97 +0.54 (+1.62%)
At close: 4:00 PM EDT
33.97 0.00 (0.00%)
After hours: 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 33.15 34.04 33.15 33.97 33.97 140,942
Apr 18, 2024 33.49 33.77 33.21 33.43 33.43 121,400
Apr 17, 2024 34.37 34.58 33.49 33.49 33.49 109,000
Apr 16, 2024 33.98 34.27 33.66 34.04 34.04 103,400
Apr 15, 2024 34.20 34.50 34.01 34.24 34.24 124,500
Apr 12, 2024 35.57 35.57 34.03 34.25 34.25 102,700
Apr 11, 2024 35.49 35.80 35.12 35.66 35.66 86,500
Apr 10, 2024 35.31 35.46 34.70 35.25 35.25 117,400
Apr 9, 2024 35.57 36.40 35.38 36.09 36.09 123,900
Apr 8, 2024 35.63 35.95 35.29 35.36 35.36 148,600
Apr 5, 2024 36.09 36.20 35.51 35.75 35.75 230,900
Apr 4, 2024 36.38 36.70 35.87 36.05 36.05 197,500
Apr 3, 2024 35.55 36.09 35.55 36.00 36.00 130,700
Apr 2, 2024 36.27 36.27 35.38 35.93 35.93 194,900
Apr 1, 2024 36.81 36.92 36.23 36.51 36.51 171,600
Mar 28, 2024 36.35 36.92 36.04 36.83 36.83 162,400
Mar 27, 2024 36.23 36.37 35.47 36.06 36.06 100,300
Mar 26, 2024 35.09 36.12 35.03 35.92 35.92 177,000
Mar 25, 2024 35.25 35.42 34.70 34.72 34.72 61,300
Mar 22, 2024 35.60 35.78 34.78 35.10 35.10 73,400
Mar 21, 2024 35.05 35.53 35.00 35.43 35.43 118,600
Mar 20, 2024 33.92 34.76 33.81 34.75 34.75 103,700
Mar 19, 2024 33.30 34.13 32.93 34.09 34.09 146,600
Mar 18, 2024 33.96 34.08 33.31 33.43 33.43 138,000
Mar 15, 2024 0.25 Dividend
Mar 15, 2024 34.41 35.37 33.72 34.08 34.08 324,000
Mar 14, 2024 34.82 34.89 33.67 34.06 33.81 143,700
Mar 13, 2024 33.79 35.11 33.79 34.75 34.49 235,900
Mar 12, 2024 33.32 34.06 33.28 33.79 33.54 119,400
Mar 11, 2024 32.92 33.86 32.92 33.36 33.12 122,100
Mar 8, 2024 34.41 34.41 32.55 32.87 32.63 182,300
Mar 7, 2024 32.90 34.17 32.62 34.12 33.87 186,700
Mar 6, 2024 32.60 32.99 32.19 32.56 32.32 194,400
Mar 5, 2024 31.06 32.47 31.01 32.38 32.14 394,300
Mar 4, 2024 34.12 34.12 30.87 31.04 30.81 351,000
Mar 1, 2024 33.28 35.17 32.56 34.26 34.01 436,600
Feb 29, 2024 37.01 37.30 36.46 37.06 36.79 154,100
Feb 28, 2024 35.78 36.79 35.78 36.62 36.35 88,100
Feb 27, 2024 36.77 36.88 36.12 36.17 35.90 96,900
Feb 26, 2024 36.50 36.86 35.99 36.54 36.27 227,300
Feb 23, 2024 36.33 37.06 36.23 36.76 36.49 101,400
Feb 22, 2024 36.84 37.09 36.16 36.20 35.93 137,900
Feb 21, 2024 36.75 37.13 36.27 36.74 36.47 144,900
Feb 20, 2024 37.05 37.41 36.77 36.79 36.52 101,700
Feb 16, 2024 38.26 38.26 37.00 37.46 37.19 69,900
Feb 15, 2024 38.34 38.70 38.11 38.64 38.36 129,000
Feb 14, 2024 38.48 38.48 37.47 38.27 37.99 82,500
Feb 13, 2024 38.31 38.82 37.65 38.13 37.85 148,600
Feb 12, 2024 39.31 39.92 39.31 39.55 39.26 210,600
Feb 9, 2024 38.77 39.45 38.30 39.38 39.09 109,600
Feb 8, 2024 37.39 38.58 37.05 38.41 38.13 106,600
Feb 7, 2024 37.79 37.79 37.20 37.29 37.02 49,400
Feb 6, 2024 37.56 38.47 37.56 37.73 37.45 129,400
Feb 5, 2024 37.54 38.20 36.94 37.73 37.45 77,500
Feb 2, 2024 38.42 38.52 37.78 38.05 37.77 76,700
Feb 1, 2024 38.60 39.24 38.42 39.01 38.72 112,700
Jan 31, 2024 39.07 39.88 38.36 38.38 38.10 112,600
Jan 30, 2024 39.23 39.32 38.87 38.92 38.63 54,300
Jan 29, 2024 39.19 39.68 39.01 39.56 39.27 78,400
Jan 26, 2024 39.92 39.92 39.02 39.27 38.98 69,200
Jan 25, 2024 40.19 40.25 39.15 39.52 39.23 131,600
Jan 24, 2024 40.55 40.55 39.42 39.50 39.21 114,900
Jan 23, 2024 39.68 40.21 39.17 40.15 39.86 158,900
Jan 22, 2024 40.09 40.47 39.13 39.18 38.89 205,600
Jan 19, 2024 39.68 40.21 39.08 39.69 39.40 255,300
Jan 18, 2024 39.25 39.69 38.78 39.32 39.03 247,400
Jan 17, 2024 38.03 39.42 38.03 38.76 38.48 100,300
Jan 16, 2024 37.85 38.89 37.53 38.70 38.42 269,000
Jan 12, 2024 39.13 39.19 37.68 38.26 37.98 156,200
Jan 11, 2024 38.76 38.76 37.98 38.55 38.27 83,000
Jan 10, 2024 38.84 39.08 38.56 38.78 38.50 79,800
Jan 9, 2024 38.88 39.11 38.45 39.11 38.82 98,700
Jan 8, 2024 39.24 39.68 39.06 39.54 39.25 166,300
Jan 5, 2024 38.63 39.51 38.63 39.09 38.80 126,800
Jan 4, 2024 38.67 39.20 38.67 38.98 38.69 119,600
Jan 3, 2024 39.47 39.68 38.54 38.58 38.30 125,200
Jan 2, 2024 39.63 40.55 39.36 40.10 39.81 194,300
Dec 29, 2023 40.46 40.53 39.89 39.93 39.64 123,700
Dec 28, 2023 40.54 40.74 40.08 40.43 40.13 114,200
Dec 27, 2023 40.36 40.85 39.83 40.59 40.29 110,400
Dec 26, 2023 40.21 40.44 39.63 40.36 40.06 143,800
Dec 22, 2023 39.97 40.25 39.46 39.93 39.64 144,600
Dec 21, 2023 40.30 40.48 39.21 39.68 39.39 304,900
Dec 20, 2023 41.62 41.98 39.98 40.01 39.72 249,000
Dec 19, 2023 41.00 41.89 39.36 41.53 41.23 542,200
Dec 18, 2023 41.14 41.56 40.67 40.72 40.42 152,800
Dec 15, 2023 41.64 41.64 40.66 41.14 40.84 272,200
Dec 14, 2023 41.33 42.14 40.84 41.33 41.03 144,100
Dec 13, 2023 39.71 41.14 39.06 40.83 40.53 156,600
Dec 12, 2023 39.75 39.96 39.23 39.71 39.42 106,600
Dec 11, 2023 39.02 39.90 39.02 39.64 39.35 163,100
Dec 8, 2023 38.46 39.40 38.46 39.26 38.97 132,400
Dec 7, 2023 37.75 38.48 37.61 38.48 38.20 110,400
Dec 6, 2023 37.63 38.61 37.50 37.66 37.38 156,400
Dec 5, 2023 37.50 37.93 36.99 37.12 36.85 241,600
Dec 4, 2023 36.30 37.93 36.30 37.61 37.33 183,100
Dec 1, 2023 35.66 36.67 35.64 36.59 36.32 129,400
Nov 30, 2023 35.92 35.94 35.40 35.64 35.38 136,800
Nov 29, 2023 36.32 37.49 35.92 36.01 35.75 114,800
Nov 28, 2023 36.44 37.95 35.97 36.18 35.91 279,600
Nov 27, 2023 36.87 37.40 36.33 36.36 36.09 86,000
Nov 24, 2023 36.86 37.40 36.86 37.13 36.86 27,300
Nov 22, 2023 36.99 37.44 36.64 36.97 36.70 62,300
Nov 21, 2023 37.27 37.38 36.77 36.90 36.63 70,100
Nov 20, 2023 37.46 37.69 37.08 37.49 37.21 63,800
Nov 17, 2023 37.39 37.69 36.86 37.46 37.19 114,800
Nov 16, 2023 37.52 38.06 36.64 36.96 36.69 74,100
Nov 15, 2023 37.64 38.30 37.15 37.76 37.48 78,400
Nov 14, 2023 37.00 38.10 36.61 37.81 37.53 139,000
Nov 13, 2023 35.68 36.15 35.68 35.77 35.51 99,300
Nov 10, 2023 35.56 36.29 35.49 36.08 35.82 90,000
Nov 9, 2023 37.08 37.08 35.48 35.56 35.30 143,100
Nov 8, 2023 37.20 37.58 36.18 36.74 36.47 155,000
Nov 7, 2023 37.13 37.66 35.36 37.28 37.01 176,900
Nov 6, 2023 36.55 37.45 36.55 37.07 36.80 253,400
Nov 3, 2023 32.39 37.67 32.09 36.81 36.54 372,000
Nov 2, 2023 31.13 31.74 30.67 31.74 31.51 447,000
Nov 1, 2023 31.39 31.39 30.38 30.55 30.33 172,400
Oct 31, 2023 31.77 31.77 31.15 31.36 31.13 136,600
Oct 30, 2023 31.87 31.93 30.89 31.64 31.41 159,800
Oct 27, 2023 31.38 32.03 31.31 31.56 31.33 186,000
Oct 26, 2023 31.99 32.14 30.75 31.37 31.14 149,600
Oct 25, 2023 32.76 32.76 31.78 31.82 31.59 134,500
Oct 24, 2023 32.38 33.40 32.34 33.16 32.92 134,900
Oct 23, 2023 32.88 33.13 32.29 32.31 32.07 183,700
Oct 20, 2023 33.47 33.51 32.96 32.97 32.73 159,200
Oct 19, 2023 33.78 34.15 33.21 33.27 33.03 177,400
Oct 18, 2023 34.18 34.58 33.98 34.03 33.78 121,600
Oct 17, 2023 34.26 35.13 34.18 34.55 34.30 205,200
Oct 16, 2023 33.61 34.72 33.59 34.44 34.19 186,700
Oct 13, 2023 34.15 34.47 33.05 33.61 33.36 114,300
Oct 12, 2023 35.00 35.00 33.75 34.07 33.82 101,600
Oct 11, 2023 34.70 34.92 34.34 34.86 34.60 116,600
Oct 10, 2023 34.04 34.72 33.90 34.56 34.31 130,100
Oct 9, 2023 33.03 33.96 32.48 33.84 33.59 112,000
Oct 6, 2023 32.72 33.72 32.41 33.41 33.16 183,900
Oct 5, 2023 33.10 33.42 32.81 32.97 32.73 115,400
Oct 4, 2023 33.13 33.32 32.62 33.17 32.93 103,500
Oct 3, 2023 33.22 33.61 32.77 33.20 32.96 137,500
Oct 2, 2023 33.98 34.08 33.12 33.42 33.17 139,300
Sep 29, 2023 34.52 34.68 33.97 34.18 33.93 248,400
Sep 28, 2023 33.70 34.65 33.66 34.27 34.02 239,300
Sep 27, 2023 33.87 34.10 33.32 33.83 33.58 90,600
Sep 26, 2023 33.83 34.19 33.53 33.70 33.45 139,400
Sep 25, 2023 34.58 34.65 33.87 34.06 33.81 201,700
Sep 22, 2023 35.29 35.34 34.65 34.69 34.44 117,900
Sep 21, 2023 35.43 35.54 34.63 35.27 35.01 174,100
Sep 20, 2023 35.65 36.08 35.53 35.66 35.40 182,700
Sep 19, 2023 36.16 36.35 35.33 35.55 35.29 157,400
Sep 18, 2023 36.54 36.56 35.63 36.23 35.96 199,200
Sep 15, 2023 37.02 37.84 36.33 36.48 36.21 574,800
Sep 14, 2023 34.92 37.22 34.60 37.05 36.78 250,900
Sep 13, 2023 34.49 34.70 34.05 34.38 34.13 116,500
Sep 12, 2023 34.00 34.86 33.96 34.54 34.29 115,200
Sep 11, 2023 34.74 35.19 34.16 34.20 33.95 105,500
Sep 8, 2023 34.50 34.76 34.30 34.51 34.26 137,700
Sep 7, 2023 34.15 34.47 33.64 34.35 34.10 270,900
Sep 6, 2023 34.58 35.04 34.12 34.34 34.09 135,000
Sep 5, 2023 35.79 35.92 33.92 34.41 34.16 259,500
Sep 1, 2023 36.78 36.99 36.13 36.16 35.89 116,600
Aug 31, 2023 35.82 36.53 35.51 36.41 36.14 173,300
Aug 30, 2023 35.26 36.00 35.26 35.72 35.46 124,100
Aug 29, 2023 35.06 35.47 34.87 35.45 35.19 85,300
Aug 28, 2023 35.18 35.65 34.94 35.12 34.86 98,800
Aug 25, 2023 35.14 35.31 34.88 35.01 34.75 111,000
Aug 24, 2023 35.12 35.41 34.97 35.03 34.77 126,500
Aug 23, 2023 35.20 35.82 35.10 35.49 35.23 161,000
Aug 22, 2023 35.67 35.67 34.70 35.05 34.79 237,600
Aug 21, 2023 36.01 36.21 35.34 35.48 35.22 168,500
Aug 18, 2023 35.74 36.39 35.53 35.95 35.69 136,300
Aug 17, 2023 36.67 36.78 35.58 36.15 35.88 228,100
Aug 16, 2023 37.65 37.94 36.65 36.69 36.42 197,900
Aug 15, 2023 38.23 38.24 37.66 37.68 37.40 199,500
Aug 14, 2023 38.50 38.66 38.22 38.55 38.27 153,300
Aug 11, 2023 38.62 38.97 37.92 38.79 38.51 164,700
Aug 10, 2023 2.00 Dividend
Aug 10, 2023 39.50 40.00 38.55 38.77 38.49 244,400
Aug 9, 2023 41.65 41.66 40.91 41.19 38.90 196,400
Aug 8, 2023 41.47 41.63 40.70 41.44 39.14 188,800
Aug 7, 2023 42.00 43.46 41.68 41.72 39.40 178,600
Aug 4, 2023 42.20 42.55 41.47 41.77 39.45 142,000
Aug 3, 2023 41.80 42.32 41.45 42.11 39.77 220,500
Aug 2, 2023 42.00 43.09 41.82 42.12 39.78 229,300
Aug 1, 2023 45.00 47.50 41.65 42.08 39.74 472,800
Jul 31, 2023 42.56 43.69 42.00 42.34 39.99 229,000
Jul 28, 2023 43.20 43.88 42.45 42.62 40.25 223,600
Jul 27, 2023 43.88 44.05 42.64 42.80 40.42 172,100
Jul 26, 2023 43.96 44.39 43.43 43.60 41.18 158,300
Jul 25, 2023 43.43 43.90 43.27 43.81 41.38 97,300
Jul 24, 2023 43.65 43.94 43.01 43.40 40.99 97,800
Jul 21, 2023 44.00 44.47 43.58 43.67 41.24 107,000
Jul 20, 2023 44.21 44.27 43.34 43.52 41.10 104,100
Jul 19, 2023 44.80 45.09 44.06 44.23 41.77 154,900
Jul 18, 2023 44.56 45.50 44.20 44.78 42.29 152,300
Jul 17, 2023 43.37 44.50 43.08 44.49 42.02 264,500
Jul 14, 2023 41.57 43.30 41.37 43.25 40.85 188,600
Jul 13, 2023 41.25 41.68 41.00 41.37 39.07 492,500
Jul 12, 2023 40.90 41.53 40.64 40.97 38.69 219,500
Jul 11, 2023 40.84 41.14 40.21 40.21 37.98 132,100
Jul 10, 2023 40.19 41.22 40.19 40.77 38.51 206,900
Jul 7, 2023 39.11 40.57 39.06 40.16 37.93 474,200
Jul 6, 2023 39.96 40.01 38.90 39.10 36.93 144,500
Jul 5, 2023 41.45 41.54 39.81 40.24 38.01 127,400
Jul 3, 2023 42.00 42.00 41.38 41.65 39.34 87,500
Jun 30, 2023 42.07 42.14 41.48 41.80 39.48 283,100
Jun 29, 2023 41.30 41.84 40.88 41.79 39.47 193,100
Jun 28, 2023 41.76 42.00 40.91 41.09 38.81 147,900
Jun 27, 2023 41.26 42.86 40.81 41.94 39.61 275,000
Jun 26, 2023 40.44 41.62 40.44 41.21 38.92 93,600
Jun 23, 2023 41.87 41.87 40.31 40.65 38.39 202,900
Jun 22, 2023 43.20 43.20 41.90 42.25 39.90 345,700
Jun 21, 2023 42.87 43.66 42.87 43.24 40.84 169,000
Jun 20, 2023 42.61 43.32 42.04 43.09 40.70 109,500
Jun 16, 2023 44.02 44.16 42.44 42.62 40.25 372,700
Jun 15, 2023 43.60 43.79 43.04 43.70 41.27 150,800
Jun 14, 2023 44.55 44.79 43.79 43.99 41.55 97,300
Jun 13, 2023 45.05 45.59 44.31 44.40 41.93 217,100
Jun 12, 2023 45.30 45.54 44.61 45.05 42.55 203,900
Jun 9, 2023 45.91 45.91 44.59 45.04 42.54 149,600
Jun 8, 2023 45.07 45.86 44.90 45.83 43.28 167,200
Jun 7, 2023 45.15 46.15 45.15 45.56 43.03 146,300
Jun 6, 2023 43.59 45.78 43.59 44.99 42.49 183,400
Jun 5, 2023 44.13 44.62 43.15 43.57 41.15 245,200
Jun 2, 2023 44.56 44.64 44.07 44.54 42.07 274,700
Jun 1, 2023 42.26 44.16 41.99 43.71 41.28 270,500
May 31, 2023 42.40 42.43 40.96 42.14 39.80 310,700
May 30, 2023 43.73 44.00 42.48 42.51 40.15 143,800
May 26, 2023 42.58 43.99 41.91 43.74 41.31 191,800
May 25, 2023 41.59 42.93 41.59 42.53 40.17 211,900
May 24, 2023 41.53 41.77 40.57 41.36 39.06 253,900
May 23, 2023 42.19 42.28 41.24 41.59 39.28 211,300
May 22, 2023 41.22 42.57 41.22 42.24 39.89 275,200
May 19, 2023 39.97 41.21 39.46 41.15 38.86 221,200
May 18, 2023 37.76 39.64 37.65 39.47 37.28 168,400
May 17, 2023 36.76 38.05 36.57 37.92 35.81 141,800
May 16, 2023 37.22 37.22 36.24 36.45 34.43 140,000
May 15, 2023 36.74 37.44 36.50 37.36 35.29 260,100
May 12, 2023 36.87 37.26 36.45 36.63 34.60 162,100
May 11, 2023 36.50 37.80 33.10 36.76 34.72 408,000
May 10, 2023 39.75 39.75 38.10 38.92 36.76 214,300
May 9, 2023 38.77 39.39 38.61 39.06 36.89 151,100
May 8, 2023 40.66 40.86 38.55 38.95 36.79 167,700
May 5, 2023 39.70 40.43 39.37 40.31 38.07 122,900
May 4, 2023 40.00 42.12 38.61 38.94 36.78 244,800
May 3, 2023 41.44 41.79 40.15 40.30 38.06 153,300
May 2, 2023 42.33 42.48 41.23 41.52 39.21 76,600
May 1, 2023 42.22 43.13 42.20 42.49 40.13 108,600
Apr 28, 2023 41.58 42.35 41.58 42.16 39.82 91,500
Apr 27, 2023 40.98 41.63 40.60 41.59 39.28 111,800
Apr 26, 2023 41.08 41.46 40.51 40.75 38.49 112,700
Apr 25, 2023 42.00 42.20 41.11 41.26 38.97 253,500
Apr 24, 2023 43.63 43.63 42.15 42.21 39.87 82,100
Apr 21, 2023 43.23 43.85 42.93 43.59 41.17 103,900
Apr 20, 2023 42.67 43.85 42.67 43.17 40.77 110,000

Related Tickers

MCRI Monarch Casino & Resort, Inc.
67.34
+1.20%
 
FLL Full House Resorts, Inc.
5.13
+2.40%
 
RRR Red Rock Resorts, Inc.
57.39
-0.81%
 
CNTY Century Casinos, Inc.
2.9400
+1.03%
 
BALY Bally's Corporation
14.50
+3.57%
 
PLYA Playa Hotels & Resorts N.V.
8.99
+1.35%
 
CZR Caesars Entertainment, Inc.
38.20
+0.58%
 
8052.HK Luk Hing Entertainment Group Holdings Limited
0.046
0.00%
 
TBTC Table Trac, Inc.
4.0000
-11.11%
 
VAC Marriott Vacations Worldwide Corporation
97.99
-0.96%