5 DAY PERFORMANCE
-0.28%
1 MONTH PERFORMANCE
+5.06%
3 MONTH PERFORMANCE
+2.82%
6 MONTH PERFORMANCE
-0.18%
YEAR-TO-DATE PERFORMANCE
+4.71%
1 YEAR PERFORMANCE
+10.95%
Golden Entertainment Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/04/2026 | $28.55 | $28.55 (0%) | $28.55 | $28.55 | 0 | $747.35 M |
| 05/01/2026 | $28.55 | $28.55 (0%) | $28.55 | $28.55 | 0 | $747.35 M |
| 04/30/2026 | $28.55 | $28.55 (0%) | $28.55 | $28.55 | 0 | |
| 04/29/2026 | $28.60 | $28.55 (-0.17%) | $28.75 | $28.42 | 3.86 M | $747.35 M |
| 04/28/2026 | $28.49 | $28.58 (0.32%) | $28.67 | $28.29 | 1.07 M | $748.14 M |
| 04/27/2026 | $28.33 | $28.42 (0.32%) | $28.65 | $28.32 | 1.27 M | $743.95 M |
| 04/24/2026 | $28.29 | $28.35 (0.21%) | $28.54 | $28.25 | 943.10 K | $742.12 M |
| 04/23/2026 | $28.10 | $28.40 (1.07%) | $28.45 | $28.05 | 455.50 K | $743.43 M |
| 04/22/2026 | $28.41 | $28.06 (-1.23%) | $28.41 | $27.91 | 342.90 K | $734.53 M |
| 04/21/2026 | $28.54 | $28.25 (-1.02%) | $28.73 | $28.23 | 545.00 K | $739.50 M |
| 04/20/2026 | $28.61 | $28.54 (-0.24%) | $28.75 | $28.40 | 328.35 K | $747.09 M |
| 04/17/2026 | $28.38 | $28.75 (1.3%) | $28.85 | $28.17 | 442.10 K | $752.59 M |
| 04/16/2026 | $27.95 | $28.18 (0.82%) | $28.22 | $27.95 | 502.41 K | $737.67 M |
| 04/15/2026 | $28.08 | $27.99 (-0.32%) | $28.11 | $27.85 | 101.94 K | $732.69 M |
| 04/14/2026 | $28.12 | $28.17 (0.18%) | $28.26 | $28.09 | 112.10 K | $737.41 M |
| 04/13/2026 | $27.80 | $28.16 (1.29%) | $28.17 | $27.77 | 284.90 K | $737.14 M |
| 04/10/2026 | $27.91 | $27.95 (0.14%) | $28.07 | $27.79 | 154.22 K | $731.65 M |
| 04/09/2026 | $27.46 | $27.91 (1.64%) | $28.15 | $27.46 | 256.80 K | $730.60 M |
| 04/08/2026 | $27.94 | $27.63 (-1.11%) | $27.94 | $27.28 | 331.10 K | $723.27 M |
| 04/07/2026 | $27.03 | $27.27 (0.89%) | $27.41 | $27.03 | 139.10 K | $713.85 M |
| 04/06/2026 | $27.04 | $27.10 (0.22%) | $27.20 | $26.95 | 98.94 K | $709.40 M |
| 04/02/2026 | $26.60 | $27.04 (1.65%) | $27.08 | $26.57 | 159.02 K | $707.83 M |
| 04/01/2026 | $26.87 | $26.70 (-0.63%) | $26.93 | $26.70 | 121.80 K | $698.93 M |
| 03/31/2026 | $26.52 | $26.69 (0.64%) | $26.85 | $26.31 | 169.35 K | $698.66 M |
| 03/30/2026 | $26.07 | $26.29 (0.84%) | $26.56 | $26.07 | 213.40 K | $688.19 M |
| 03/27/2026 | $26.42 | $25.91 (-1.93%) | $26.45 | $25.88 | 123.81 K | $678.25 M |
| 03/26/2026 | $26.30 | $26.42 (0.46%) | $26.67 | $26.30 | 117.92 K | $691.60 M |
| 03/25/2026 | $26.81 | $26.39 (-1.57%) | $26.81 | $26.32 | 109.92 K | $690.81 M |
| 03/24/2026 | $26.21 | $26.62 (1.56%) | $26.76 | $26.16 | 115.34 K | $696.83 M |
| 03/23/2026 | $26.62 | $26.36 (-0.98%) | $26.70 | $26.29 | 150.50 K | $690.03 M |
| 03/20/2026 | $27.26 | $26.20 (-3.89%) | $27.26 | $26.06 | 313.70 K | $685.84 M |
| 03/19/2026 | $26.99 | $27.22 (0.85%) | $27.30 | $26.99 | 125.12 K | $712.54 M |
| 03/18/2026 | $27.27 | $26.99 (-1.03%) | $27.35 | $26.96 | 219.80 K | $706.52 M |
| 03/17/2026 | $27.75 | $27.66 (-0.32%) | $28.01 | $27.62 | 131.62 K | $724.06 M |
| 03/16/2026 | $27.76 | $27.66 (-0.36%) | $28.01 | $27.64 | 84.82 K | $724.06 M |
| 03/13/2026 | $27.79 | $27.60 (-0.68%) | $28.00 | $27.55 | 74.10 K | $722.49 M |
| 03/12/2026 | $27.21 | $27.64 (1.58%) | $27.93 | $27.21 | 102.00 K | $723.53 M |
| 03/11/2026 | $28.06 | $27.47 (-2.1%) | $28.34 | $27.24 | 153.40 K | $719.08 M |
| 03/10/2026 | $28.28 | $28.31 (0.11%) | $28.70 | $28.26 | 93.54 K | $741.07 M |
| 03/09/2026 | $28.32 | $28.47 (0.53%) | $28.64 | $27.93 | 134.50 K | $745.26 M |
| 03/06/2026 | $28.46 | $28.57 (0.39%) | $28.63 | $28.26 | 98.70 K | $747.88 M |
| 03/05/2026 | $28.68 | $28.68 (0%) | $28.76 | $28.51 | 145.34 K | $750.76 M |
| 03/04/2026 | $29.16 | $28.71 (-1.54%) | $29.17 | $28.68 | 231.51 K | $751.54 M |
| 03/03/2026 | $28.77 | $29.16 (1.36%) | $29.25 | $28.43 | 124.30 K | $763.32 M |
| 03/02/2026 | $28.55 | $29.31 (2.66%) | $29.33 | $28.55 | 134.24 K | $767.25 M |
| 02/27/2026 | $28.45 | $28.90 (1.58%) | $29.27 | $28.45 | 249.90 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 |
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.
