5 DAY PERFORMANCE
-6.16%
1 MONTH PERFORMANCE
+1.60%
3 MONTH PERFORMANCE
-4.12%
6 MONTH PERFORMANCE
+12.32%
YEAR-TO-DATE PERFORMANCE
+0.26%
1 YEAR PERFORMANCE
-12.32%
Golden Entertainment Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $28.45 | $28.90 (1.58%) | $29.27 | $28.45 | 249.89 K | $756.52 M |
| 02/26/2026 | $29.16 | $28.73 (-1.47%) | $29.16 | $28.29 | 189.60 K | $752.07 M |
| 02/25/2026 | $29.32 | $29.05 (-0.92%) | $29.32 | $28.81 | 185.20 K | $760.44 M |
| 02/24/2026 | $29.14 | $29.16 (0.07%) | $29.18 | $29.02 | 133.90 K | $763.32 M |
| 02/23/2026 | $29.10 | $29.12 (0.07%) | $29.41 | $28.98 | 363.20 K | $762.27 M |
| 02/20/2026 | $28.92 | $29.16 (0.83%) | $29.22 | $28.85 | 183.14 K | $763.00 M |
| 02/19/2026 | $28.63 | $28.90 (0.94%) | $28.90 | $28.53 | 113.70 K | $756.20 M |
| 02/18/2026 | $28.80 | $28.66 (-0.49%) | $28.87 | $28.60 | 118.95 K | $749.92 M |
| 02/17/2026 | $28.35 | $28.80 (1.59%) | $28.82 | $28.18 | 145.60 K | $753.58 M |
| 02/13/2026 | $28.21 | $28.29 (0.28%) | $28.38 | $28.07 | 137.60 K | $740.24 M |
| 02/12/2026 | $28.20 | $28.10 (-0.35%) | $28.55 | $28.07 | 184.72 K | $735.26 M |
| 02/11/2026 | $28.20 | $28.16 (-0.14%) | $28.40 | $28.03 | 121.42 K | $736.83 M |
| 02/10/2026 | $27.76 | $28.13 (1.33%) | $28.27 | $27.76 | 199.81 K | $736.05 M |
| 02/09/2026 | $27.60 | $27.91 (1.12%) | $28.00 | $27.45 | 111.43 K | $730.29 M |
| 02/06/2026 | $27.72 | $27.69 (-0.11%) | $27.91 | $27.40 | 145.10 K | $724.54 M |
| 02/05/2026 | $27.65 | $27.58 (-0.25%) | $27.72 | $27.44 | 294.43 K | $721.66 M |
| 02/04/2026 | $27.45 | $27.67 (0.8%) | $27.74 | $27.30 | 434.60 K | $724.01 M |
| 02/03/2026 | $26.81 | $27.26 (1.68%) | $27.40 | $26.81 | 287.40 K | $713.29 M |
| 02/02/2026 | $26.92 | $26.83 (-0.33%) | $27.17 | $26.79 | 459.03 K | $702.03 M |
| 01/30/2026 | $27.05 | $26.92 (-0.48%) | $27.05 | $26.70 | 608.40 K | $704.39 M |
| 01/29/2026 | $27.15 | $27.13 (-0.07%) | $27.39 | $26.89 | 346.62 K | $709.88 M |
| 01/28/2026 | $27.49 | $27.03 (-1.67%) | $27.63 | $26.98 | 173.70 K | $707.27 M |
| 01/27/2026 | $27.37 | $27.47 (0.37%) | $27.62 | $27.33 | 716.33 K | $718.78 M |
| 01/26/2026 | $27.58 | $27.52 (-0.22%) | $27.82 | $27.47 | 292.40 K | $720.09 M |
| 01/23/2026 | $27.34 | $27.59 (0.91%) | $27.73 | $27.03 | 928.00 K | $721.92 M |
| 01/22/2026 | $27.66 | $27.33 (-1.19%) | $28.03 | $27.30 | 536.44 K | $715.12 M |
| 01/21/2026 | $28.06 | $27.65 (-1.46%) | $28.06 | $27.54 | 118.00 K | $723.49 M |
| 01/20/2026 | $27.68 | $27.94 (0.94%) | $28.08 | $27.68 | 175.75 K | $731.08 M |
| 01/16/2026 | $27.78 | $28.13 (1.26%) | $28.18 | $27.68 | 293.80 K | $736.05 M |
| 01/15/2026 | $27.71 | $27.85 (0.51%) | $28.02 | $27.47 | 195.61 K | $728.72 M |
| 01/14/2026 | $27.23 | $27.71 (1.76%) | $27.72 | $27.23 | 225.72 K | $725.06 M |
| 01/13/2026 | $27.15 | $27.19 (0.15%) | $27.34 | $27.01 | 112.90 K | $711.45 M |
| 01/12/2026 | $27.36 | $27.20 (-0.58%) | $27.51 | $27.15 | 104.50 K | $711.72 M |
| 01/09/2026 | $27.34 | $27.49 (0.55%) | $27.52 | $26.92 | 471.20 K | $719.30 M |
| 01/08/2026 | $26.88 | $27.26 (1.41%) | $27.66 | $26.88 | 471.61 K | $716.47 M |
| 01/07/2026 | $27.17 | $27.03 (-0.52%) | $27.21 | $26.85 | 190.10 K | $710.43 M |
| 01/06/2026 | $27.10 | $27.18 (0.3%) | $27.30 | $27.04 | 297.90 K | $714.37 M |
| 01/05/2026 | $27.25 | $27.24 (-0.04%) | $27.72 | $27.13 | 203.13 K | $715.95 M |
| 01/02/2026 | $27.24 | $27.30 (0.22%) | $27.51 | $26.93 | 101.02 K | $717.53 M |
| 12/31/2025 | $27.15 | $27.19 (0.15%) | $27.30 | $27.15 | 143.00 K | $714.63 M |
| 12/30/2025 | $27.26 | $27.20 (-0.22%) | $27.57 | $27.17 | 248.61 K | $714.90 M |
| 12/29/2025 | $26.96 | $27.40 (1.63%) | $27.42 | $26.96 | 152.60 K | $720.15 M |
| 12/26/2025 | $26.80 | $27.07 (1.01%) | $27.07 | $26.73 | 165.00 K | $711.48 M |
| 12/24/2025 | $26.65 | $26.90 (0.94%) | $27.15 | $26.65 | 222.11 K | $707.01 M |
| 12/23/2025 | $27.10 | $26.70 (-1.48%) | $27.16 | $26.68 | 345.83 K | $701.76 M |
| 12/22/2025 | $27.42 | $27.01 (-1.5%) | $27.64 | $27.00 | 240.95 K | $709.90 M |
| 12/19/2025 | $27.62 | $27.65 (0.11%) | $28.02 | $27.62 | 372.10 K | $726.72 M |
| 12/18/2025 | $27.93 | $27.72 (-0.75%) | $28.02 | $27.70 | 148.11 K | $728.56 M |
| 12/17/2025 | $27.96 | $27.78 (-0.64%) | $28.33 | $27.72 | 248.16 K | $730.14 M |
| 12/16/2025 | $28.18 | $28.05 (-0.46%) | $28.39 | $28.01 | 154.64 K | $737.24 M |
| 12/15/2025 | $28.50 | $28.28 (-0.77%) | $28.50 | $28.08 | 173.43 K | $743.28 M |
| 12/12/2025 | $28.50 | $28.21 (-1.02%) | $28.70 | $28.03 | 230.32 K | $741.44 M |
| 12/11/2025 | $28.05 | $28.32 (0.96%) | $28.40 | $28.05 | 318.10 K | $744.33 M |
| 12/10/2025 | $27.81 | $27.99 (0.65%) | $28.14 | $27.81 | 561.70 K | $735.66 M |
| 12/09/2025 | $27.88 | $27.78 (-0.36%) | $28.24 | $27.77 | 227.72 K | $730.14 M |
| 12/08/2025 | $28.05 | $27.98 (-0.25%) | $28.49 | $27.87 | 379.40 K | $735.40 M |
| 12/05/2025 | $28.15 | $27.97 (-0.64%) | $28.33 | $27.94 | 301.60 K | $735.14 M |
| 12/04/2025 | $28.38 | $28.36 (-0.07%) | $28.53 | $27.96 | 319.00 K | $745.39 M |
| 12/03/2025 | $28.61 | $28.52 (-0.31%) | $28.86 | $28.26 | 275.91 K | $749.59 M |
| 12/02/2025 | $29.45 | $28.43 (-3.46%) | $29.45 | $28.29 | 399.11 K | $747.23 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
