Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Golden Entertainment, Inc. (GDEN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

34.50

-0.36

(-1.03%)

At close: 04:00PM EDT

34.50

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	34.57	35.06	34.26	34.50	34.50	412,600
23 Apr 2024	34.60	35.23	34.60	34.86	34.86	131,700
22 Apr 2024	34.26	34.76	33.70	34.67	34.67	78,400
19 Apr 2024	33.15	34.09	33.15	33.97	33.97	147,600
18 Apr 2024	33.49	33.77	33.21	33.43	33.43	121,400
17 Apr 2024	34.37	34.58	33.49	33.49	33.49	109,000
16 Apr 2024	33.98	34.27	33.66	34.04	34.04	103,400
15 Apr 2024	34.20	34.50	34.01	34.24	34.24	124,500
12 Apr 2024	35.57	35.57	34.03	34.25	34.25	102,700
11 Apr 2024	35.49	35.80	35.12	35.66	35.66	86,500
10 Apr 2024	35.31	35.46	34.70	35.25	35.25	117,400
09 Apr 2024	35.57	36.40	35.38	36.09	36.09	123,900
08 Apr 2024	35.63	35.95	35.29	35.36	35.36	148,600
05 Apr 2024	36.09	36.20	35.51	35.75	35.75	230,900
04 Apr 2024	36.38	36.70	35.87	36.05	36.05	197,500
03 Apr 2024	35.55	36.09	35.55	36.00	36.00	130,700
02 Apr 2024	36.27	36.27	35.38	35.93	35.93	194,900
01 Apr 2024	36.81	36.92	36.23	36.51	36.51	171,600
28 Mar 2024	36.35	36.92	36.04	36.83	36.83	162,400
27 Mar 2024	36.23	36.37	35.47	36.06	36.06	100,300
26 Mar 2024	35.09	36.12	35.03	35.92	35.92	177,000
25 Mar 2024	35.25	35.42	34.70	34.72	34.72	61,300
22 Mar 2024	35.60	35.78	34.78	35.10	35.10	73,400
21 Mar 2024	35.05	35.53	35.00	35.43	35.43	118,600
20 Mar 2024	33.92	34.76	33.81	34.75	34.75	103,700
19 Mar 2024	33.30	34.13	32.93	34.09	34.09	146,600
18 Mar 2024	33.96	34.08	33.31	33.43	33.43	138,000
15 Mar 2024	34.41	35.37	33.72	34.08	34.08	324,000
15 Mar 2024	0.25 Dividend
14 Mar 2024	34.82	34.89	33.67	34.06	33.81	143,700
13 Mar 2024	33.79	35.11	33.79	34.75	34.49	235,900
12 Mar 2024	33.32	34.06	33.28	33.79	33.54	119,400
11 Mar 2024	32.92	33.86	32.92	33.36	33.12	122,100
08 Mar 2024	34.41	34.41	32.55	32.87	32.63	182,300
07 Mar 2024	32.90	34.17	32.62	34.12	33.87	186,700
06 Mar 2024	32.60	32.99	32.19	32.56	32.32	194,400
05 Mar 2024	31.06	32.47	31.01	32.38	32.14	394,300
04 Mar 2024	34.12	34.12	30.87	31.04	30.81	351,000
01 Mar 2024	33.28	35.17	32.56	34.26	34.01	436,600
29 Feb 2024	37.01	37.30	36.46	37.06	36.79	154,100
28 Feb 2024	35.78	36.79	35.78	36.62	36.35	88,100
27 Feb 2024	36.77	36.88	36.12	36.17	35.90	96,900
26 Feb 2024	36.50	36.86	35.99	36.54	36.27	227,300
23 Feb 2024	36.33	37.06	36.23	36.76	36.49	101,400
22 Feb 2024	36.84	37.09	36.16	36.20	35.93	137,900
21 Feb 2024	36.75	37.13	36.27	36.74	36.47	144,900
20 Feb 2024	37.05	37.41	36.77	36.79	36.52	101,700
16 Feb 2024	38.26	38.26	37.00	37.46	37.19	69,900
15 Feb 2024	38.34	38.70	38.11	38.64	38.36	129,000
14 Feb 2024	38.48	38.48	37.47	38.27	37.99	82,500
13 Feb 2024	38.31	38.82	37.65	38.13	37.85	148,600
12 Feb 2024	39.31	39.92	39.31	39.55	39.26	210,600
09 Feb 2024	38.77	39.45	38.30	39.38	39.09	109,600
08 Feb 2024	37.39	38.58	37.05	38.41	38.13	106,600
07 Feb 2024	37.79	37.79	37.20	37.29	37.02	49,400
06 Feb 2024	37.56	38.47	37.56	37.73	37.45	129,400
05 Feb 2024	37.54	38.20	36.94	37.73	37.45	77,500
02 Feb 2024	38.42	38.52	37.78	38.05	37.77	76,700
01 Feb 2024	38.60	39.24	38.42	39.01	38.72	112,700
31 Jan 2024	39.07	39.88	38.36	38.38	38.10	112,600
30 Jan 2024	39.23	39.32	38.87	38.92	38.63	54,300
29 Jan 2024	39.19	39.68	39.01	39.56	39.27	78,400
26 Jan 2024	39.92	39.92	39.02	39.27	38.98	69,200
25 Jan 2024	40.19	40.25	39.15	39.52	39.23	131,600
24 Jan 2024	40.55	40.55	39.42	39.50	39.21	114,900
23 Jan 2024	39.68	40.21	39.17	40.15	39.86	158,900
22 Jan 2024	40.09	40.47	39.13	39.18	38.89	205,600
19 Jan 2024	39.68	40.21	39.08	39.69	39.40	255,300
18 Jan 2024	39.25	39.69	38.78	39.32	39.03	247,400
17 Jan 2024	38.03	39.42	38.03	38.76	38.48	100,300
16 Jan 2024	37.85	38.89	37.53	38.70	38.42	269,000
12 Jan 2024	39.13	39.19	37.68	38.26	37.98	156,200
11 Jan 2024	38.76	38.76	37.98	38.55	38.27	83,000
10 Jan 2024	38.84	39.08	38.56	38.78	38.50	79,800
09 Jan 2024	38.88	39.11	38.45	39.11	38.82	98,700
08 Jan 2024	39.24	39.68	39.06	39.54	39.25	166,300
05 Jan 2024	38.63	39.51	38.63	39.09	38.80	126,800
04 Jan 2024	38.67	39.20	38.67	38.98	38.69	119,600
03 Jan 2024	39.47	39.68	38.54	38.58	38.30	125,200
02 Jan 2024	39.63	40.55	39.36	40.10	39.81	194,300
29 Dec 2023	40.46	40.53	39.89	39.93	39.64	123,700
28 Dec 2023	40.54	40.74	40.08	40.43	40.13	114,200
27 Dec 2023	40.36	40.85	39.83	40.59	40.29	110,400
26 Dec 2023	40.21	40.44	39.63	40.36	40.06	143,800
22 Dec 2023	39.97	40.25	39.46	39.93	39.64	144,600
21 Dec 2023	40.30	40.48	39.21	39.68	39.39	304,900
20 Dec 2023	41.62	41.98	39.98	40.01	39.72	249,000
19 Dec 2023	41.00	41.89	39.36	41.53	41.23	542,200
18 Dec 2023	41.14	41.56	40.67	40.72	40.42	152,800
15 Dec 2023	41.64	41.64	40.66	41.14	40.84	272,200
14 Dec 2023	41.33	42.14	40.84	41.33	41.03	144,100
13 Dec 2023	39.71	41.14	39.06	40.83	40.53	156,600
12 Dec 2023	39.75	39.96	39.23	39.71	39.42	106,600
11 Dec 2023	39.02	39.90	39.02	39.64	39.35	163,100
08 Dec 2023	38.46	39.40	38.46	39.26	38.97	132,400
07 Dec 2023	37.75	38.48	37.61	38.48	38.20	110,400
06 Dec 2023	37.63	38.61	37.50	37.66	37.38	156,400
05 Dec 2023	37.50	37.93	36.99	37.12	36.85	241,600
04 Dec 2023	36.30	37.93	36.30	37.61	37.33	183,100
01 Dec 2023	35.66	36.67	35.64	36.59	36.32	129,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,096.93+56.55(+0.70%)

FTSE 25019,722.77+3.40(+0.02%)

AIM755.40+0.71(+0.09%)

GBP/EUR1.1671+0.0027(+0.23%)

GBP/USD1.2512+0.0049(+0.40%)

Bitcoin GBP50,979.08-2,208.66(-4.15%)

Trending tickers

Golden Entertainment, Inc. (GDEN)

FTSE 100
8,096.93
+56.55(+0.70%)

FTSE 250
19,722.77
+3.40(+0.02%)

AIM
755.40
+0.71(+0.09%)

GBP/EUR
1.1671
+0.0027(+0.23%)

GBP/USD
1.2512
+0.0049(+0.40%)

Bitcoin GBP
50,979.08
-2,208.66(-4.15%)