5 DAY PERFORMANCE
+11.19%
1 MONTH PERFORMANCE
-3.48%
3 MONTH PERFORMANCE
-3.31%
6 MONTH PERFORMANCE
-0.19%
YEAR-TO-DATE PERFORMANCE
+0.92%
1 YEAR PERFORMANCE
-5.62%
Golden Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $27.57 | $26.41 (-4.21%) | $27.90 | $26.41 | 225,901 | $720.17 M |
| 03/11/2025 | $27.87 | $27.38 (-1.76%) | $28.27 | $27.19 | 280,400 | $742.41 M |
| 03/10/2025 | $28.49 | $27.77 (-2.53%) | $28.68 | $27.43 | 210,100 | $752.98 M |
| 03/07/2025 | $29.59 | $28.68 (-3.08%) | $29.59 | $28.26 | 286,247 | $777.66 M |
| 03/06/2025 | $29.08 | $29.50 (1.44%) | $29.80 | $28.91 | 282,230 | $799.89 M |
| 03/05/2025 | $30.13 | $30.05 (-0.27%) | $30.29 | $29.37 | 202,500 | $814.81 M |
| 03/04/2025 | $30.58 | $30.01 (-1.86%) | $30.58 | $29.30 | 247,217 | $813.72 M |
| 03/03/2025 | $31.52 | $30.84 (-2.16%) | $32.39 | $30.61 | 231,500 | $836.23 M |
| 02/28/2025 | $30.67 | $31.09 (1.37%) | $31.47 | $28.63 | 551,903 | $876.24 M |
| 02/27/2025 | $31.32 | $30.83 (-1.56%) | $31.33 | $30.63 | 256,224 | $868.91 M |
| 02/26/2025 | $30.74 | $31.41 (2.18%) | $31.98 | $30.74 | 283,400 | $885.26 M |
| 02/25/2025 | $31.49 | $30.53 (-3.05%) | $31.83 | $30.49 | 493,649 | $860.46 M |
| 02/24/2025 | $32.73 | $31.57 (-3.54%) | $33.23 | $31.46 | 438,607 | $888.79 M |
| 02/21/2025 | $33.76 | $32.45 (-3.88%) | $33.76 | $32.28 | 170,100 | $913.56 M |
| 02/20/2025 | $33.38 | $33.46 (0.24%) | $33.76 | $32.96 | 165,100 | $942.00 M |
| 02/19/2025 | $33.07 | $33.55 (1.45%) | $33.70 | $33.00 | 156,100 | $944.53 M |
| 02/18/2025 | $35.49 | $33.49 (-5.64%) | $35.49 | $33.49 | 148,235 | $942.84 M |
| 02/14/2025 | $34.17 | $34.09 (-0.23%) | $34.38 | $33.52 | 208,100 | $959.74 M |
| 02/13/2025 | $33.39 | $33.90 (1.53%) | $34.34 | $32.91 | 283,400 | $954.39 M |
| 02/12/2025 | $32.57 | $33.04 (1.44%) | $33.25 | $32.57 | 140,330 | $930.18 M |
| 02/11/2025 | $32.20 | $33.08 (2.73%) | $33.35 | $32.20 | 120,200 | $931.30 M |
| 02/10/2025 | $32.44 | $33.08 (1.97%) | $33.08 | $32.33 | 119,021 | $931.30 M |
| 02/07/2025 | $32.64 | $32.40 (-0.74%) | $32.65 | $32.16 | 116,424 | $912.16 M |
| 02/06/2025 | $32.79 | $32.67 (-0.37%) | $33.11 | $32.60 | 143,926 | $919.76 M |
| 02/05/2025 | $32.39 | $32.83 (1.36%) | $32.93 | $32.30 | 106,610 | $924.26 M |
| 02/04/2025 | $32.02 | $32.32 (0.94%) | $32.51 | $31.90 | 107,900 | $909.90 M |
| 02/03/2025 | $32.04 | $32.14 (0.31%) | $32.73 | $31.91 | 101,300 | $904.84 M |
| 01/31/2025 | $32.99 | $32.74 (-0.76%) | $33.04 | $32.40 | 122,400 | $921.73 M |
| 01/30/2025 | $33.77 | $33.03 (-2.19%) | $33.90 | $32.87 | 149,100 | $929.89 M |
| 01/29/2025 | $33.20 | $33.35 (0.45%) | $33.49 | $33.01 | 114,300 | $938.90 M |
| 01/28/2025 | $33.11 | $33.19 (0.24%) | $33.55 | $33.04 | 77,100 | $934.40 M |
| 01/27/2025 | $32.75 | $33.18 (1.31%) | $33.41 | $32.72 | 134,700 | $934.12 M |
| 01/24/2025 | $32.75 | $33.03 (0.85%) | $33.11 | $32.49 | 120,614 | $929.89 M |
| 01/23/2025 | $32.86 | $32.74 (-0.37%) | $33.13 | $32.51 | 129,520 | $921.73 M |
| 01/22/2025 | $33.32 | $33.11 (-0.63%) | $33.52 | $33.08 | 128,132 | $932.15 M |
| 01/21/2025 | $32.63 | $33.27 (1.96%) | $33.35 | $32.50 | 138,700 | $936.65 M |
| 01/17/2025 | $32.32 | $32.23 (-0.28%) | $32.93 | $31.97 | 136,923 | $907.37 M |
| 01/16/2025 | $32.16 | $31.97 (-0.59%) | $32.48 | $31.49 | 237,820 | $900.05 M |
| 01/15/2025 | $32.56 | $32.22 (-1.04%) | $32.81 | $31.97 | 123,000 | $907.09 M |
| 01/14/2025 | $31.52 | $31.81 (0.92%) | $31.91 | $31.31 | 123,944 | $895.55 M |
| 01/13/2025 | $30.92 | $31.42 (1.62%) | $31.58 | $30.80 | 131,234 | $884.57 M |
| 01/10/2025 | $30.69 | $31.15 (1.5%) | $31.20 | $30.39 | 184,135 | $876.97 M |
| 01/08/2025 | $31.11 | $31.31 (0.64%) | $31.38 | $30.75 | 116,000 | $881.47 M |
| 01/07/2025 | $32.00 | $31.27 (-2.28%) | $32.30 | $31.11 | 126,000 | $880.34 M |
| 01/06/2025 | $31.65 | $31.89 (0.76%) | $32.31 | $31.50 | 151,546 | $897.80 M |
| 01/03/2025 | $31.44 | $31.40 (-0.13%) | $31.56 | $30.74 | 133,505 | $884.00 M |
| 01/02/2025 | $31.78 | $31.12 (-2.08%) | $31.96 | $31.03 | 139,607 | $876.12 M |
| 12/31/2024 | $31.42 | $31.60 (0.57%) | $31.88 | $31.13 | 147,600 | $889.63 M |
| 12/30/2024 | $31.18 | $31.20 (0.06%) | $31.28 | $30.51 | 170,500 | $878.37 M |
| 12/27/2024 | $31.50 | $31.39 (-0.35%) | $31.94 | $31.00 | 153,500 | $883.72 M |
| 12/26/2024 | $31.07 | $31.75 (2.19%) | $31.88 | $30.85 | 119,900 | $893.86 M |
| 12/24/2024 | $31.25 | $31.21 (-0.13%) | $31.25 | $30.98 | 49,841 | $878.66 M |
| 12/23/2024 | $30.96 | $31.11 (0.48%) | $31.34 | $30.80 | 234,043 | $875.84 M |
| 12/20/2024 | $30.47 | $31.12 (2.13%) | $31.55 | $30.26 | 1.08 M | $876.12 M |
| 12/19/2024 | $31.18 | $31.07 (-0.35%) | $31.58 | $30.56 | 260,006 | $874.71 M |
| 12/18/2024 | $33.35 | $31.08 (-6.81%) | $33.51 | $30.98 | 234,900 | $875.00 M |
| 12/17/2024 | $33.08 | $33.06 (-0.06%) | $33.59 | $32.92 | 201,500 | $930.74 M |
| 12/16/2024 | $33.39 | $33.36 (-0.09%) | $33.54 | $32.95 | 276,100 | $939.18 M |
| 12/13/2024 | $33.13 | $33.19 (0.18%) | $33.32 | $32.62 | 152,100 | $934.40 M |
| 12/12/2024 | $33.61 | $32.98 (-1.87%) | $34.13 | $32.98 | 286,639 | $928.49 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.
