NASDAQ : GDEN
Golden Entertainment, Inc. — Price history
Consumer Discretionary · Resorts & Casinos · United States
Last price 28.55 USD (At close: Apr 29, 2026) · Market cap 753.69M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Golden Entertainment, Inc. (GDEN) closed at 28.55 USD on 2026-04-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-04-29 | 28.6 | 28.745 | 28.42 | 28.55 | 3,860,534 | -0.10% |
| 2026-04-28 | 28.49 | 28.675 | 28.29 | 28.58 | 1,069,143 | +0.56% |
| 2026-04-27 | 28.33 | 28.65 | 28.32 | 28.42 | 1,270,840 | +0.25% |
| 2026-04-24 | 28.29 | 28.54 | 28.245 | 28.35 | 943,051 | -0.18% |
| 2026-04-23 | 28.1 | 28.445 | 28.05 | 28.4 | 455,457 | +1.21% |
| 2026-04-22 | 28.41 | 28.41 | 27.91 | 28.06 | 342,851 | -0.67% |
| 2026-04-21 | 28.54 | 28.73 | 28.23 | 28.25 | 545,000 | -1.02% |
| 2026-04-20 | 28.61 | 28.75 | 28.4 | 28.54 | 328,349 | -0.73% |
| 2026-04-17 | 28.38 | 28.85 | 28.17 | 28.75 | 442,090 | +2.02% |
| 2026-04-16 | 27.95 | 28.22 | 27.95 | 28.18 | 502,405 | +0.68% |
| 2026-04-15 | 28.08 | 28.11 | 27.85 | 27.99 | 101,936 | -0.64% |
| 2026-04-14 | 28.12 | 28.26 | 28.09 | 28.17 | 112,065 | +0.04% |
| 2026-04-13 | 27.8 | 28.165 | 27.77 | 28.16 | 284,902 | +0.75% |
| 2026-04-10 | 27.91 | 28.07 | 27.79 | 27.95 | 154,221 | +0.14% |
| 2026-04-09 | 27.46 | 28.15 | 27.46 | 27.91 | 256,772 | +1.01% |
| 2026-04-08 | 27.94 | 27.94 | 27.275 | 27.63 | 331,055 | +1.32% |
| 2026-04-07 | 27.03 | 27.405 | 27.03 | 27.27 | 139,063 | +0.63% |
| 2026-04-06 | 27.04 | 27.2 | 26.95 | 27.1 | 98,940 | +0.22% |
| 2026-04-02 | 26.6 | 27.08 | 26.57 | 27.04 | 159,015 | +1.27% |
| 2026-04-01 | 26.87 | 26.93 | 26.7 | 26.7 | 121,800 | +0.04% |
| 2026-03-31 | 26.52 | 26.845 | 26.31 | 26.69 | 169,348 | +1.52% |
| 2026-03-30 | 26.07 | 26.56 | 26.07 | 26.29 | 213,388 | +1.47% |
| 2026-03-27 | 26.42 | 26.445 | 25.88 | 25.91 | 123,811 | -1.93% |
| 2026-03-26 | 26.3 | 26.67 | 26.3 | 26.42 | 117,919 | +0.11% |
| 2026-03-25 | 26.81 | 26.81 | 26.32 | 26.39 | 109,915 | -0.86% |
| 2026-03-24 | 26.21 | 26.76 | 26.155 | 26.62 | 115,338 | +0.99% |
| 2026-03-23 | 26.62 | 26.7 | 26.29 | 26.36 | 150,454 | +0.61% |
| 2026-03-20 | 27.26 | 27.26 | 26.055 | 26.2 | 313,701 | -3.75% |
| 2026-03-19 | 26.99 | 27.3 | 26.99 | 27.22 | 125,116 | +0.85% |
| 2026-03-18 | 27.27 | 27.35 | 26.96 | 26.99 | 219,777 | -2.42% |
| 2026-03-17 | 27.75 | 28.01 | 27.62 | 27.66 | 131,619 | +0.00% |
| 2026-03-16 | 27.76 | 28.01 | 27.635 | 27.66 | 84,817 | +0.22% |
| 2026-03-13 | 27.79 | 28 | 27.551 | 27.6 | 74,065 | -0.14% |
| 2026-03-12 | 27.21 | 27.93 | 27.21 | 27.64 | 101,972 | +0.62% |
| 2026-03-11 | 28.06 | 28.335 | 27.24 | 27.47 | 153,357 | -2.97% |
| 2026-03-10 | 28.28 | 28.7 | 28.26 | 28.31 | 93,536 | -0.56% |
| 2026-03-09 | 28.32 | 28.64 | 27.93 | 28.47 | 134,474 | -0.35% |
| 2026-03-06 | 28.46 | 28.625 | 28.26 | 28.57 | 98,672 | -0.38% |
| 2026-03-05 | 28.68 | 28.76 | 28.51 | 28.68 | 145,342 | -0.10% |
| 2026-03-04 | 29.16 | 29.165 | 28.68 | 28.71 | 231,513 | -1.54% |
| 2026-03-03 | 28.77 | 29.245 | 28.43 | 29.16 | 124,270 | -0.51% |
| 2026-03-02 | 28.55 | 29.33 | 28.55 | 29.31 | 134,239 | +1.42% |
| 2026-02-27 | 28.45 | 29.27 | 28.45 | 28.9 | 249,901 | +0.59% |
| 2026-02-26 | 29.16 | 29.16 | 28.29 | 28.73 | 189,558 | -1.10% |
| 2026-02-25 | 29.32 | 29.32 | 28.81 | 29.05 | 185,199 | -0.38% |
| 2026-02-24 | 29.14 | 29.18 | 29.02 | 29.16 | 133,871 | +0.14% |
| 2026-02-23 | 29.1 | 29.41 | 28.98 | 29.12 | 363,183 | -0.14% |
| 2026-02-20 | 28.92 | 29.22 | 28.85 | 29.16 | 183,141 | +0.90% |
| 2026-02-19 | 28.63 | 28.9 | 28.53 | 28.9 | 113,672 | +0.84% |
| 2026-02-18 | 28.8 | 28.87 | 28.6 | 28.66 | 118,945 | -0.49% |
| 2026-02-17 | 28.35 | 28.82 | 28.18 | 28.8 | 145,592 | +1.80% |
| 2026-02-13 | 28.21 | 28.38 | 28.07 | 28.29 | 137,572 | +0.68% |
| 2026-02-12 | 28.2 | 28.55 | 28.07 | 28.1 | 184,719 | -0.21% |
| 2026-02-11 | 28.2 | 28.4 | 28.03 | 28.16 | 121,424 | +0.11% |
| 2026-02-10 | 27.76 | 28.27 | 27.76 | 28.13 | 199,805 | +0.79% |
| 2026-02-09 | 27.6 | 28 | 27.45 | 27.91 | 111,429 | +0.79% |
| 2026-02-06 | 27.72 | 27.905 | 27.4 | 27.69 | 145,103 | +0.40% |
| 2026-02-05 | 27.65 | 27.715 | 27.44 | 27.58 | 294,431 | -0.33% |
| 2026-02-04 | 27.45 | 27.74 | 27.3 | 27.67 | 434,601 | +1.50% |
| 2026-02-03 | 26.81 | 27.4 | 26.81 | 27.26 | 287,354 | +1.60% |
| 2026-02-02 | 26.92 | 27.17 | 26.79 | 26.83 | 459,031 | -0.33% |
| 2026-01-30 | 27.05 | 27.05 | 26.695 | 26.92 | 608,366 | -0.77% |
| 2026-01-29 | 27.15 | 27.39 | 26.89 | 27.13 | 346,618 | +0.37% |
| 2026-01-28 | 27.49 | 27.63 | 26.98 | 27.03 | 173,680 | -1.60% |
| 2026-01-27 | 27.37 | 27.62 | 27.33 | 27.47 | 716,326 | -0.18% |
| 2026-01-26 | 27.58 | 27.82 | 27.47 | 27.52 | 292,372 | -0.25% |
| 2026-01-23 | 27.34 | 27.73 | 27.025 | 27.59 | 928,002 | +0.95% |
| 2026-01-22 | 27.66 | 28.03 | 27.3 | 27.33 | 536,444 | -1.16% |
| 2026-01-21 | 28.06 | 28.06 | 27.535 | 27.65 | 117,962 | -1.04% |
| 2026-01-20 | 27.68 | 28.075 | 27.68 | 27.94 | 175,747 | -0.68% |
| 2026-01-16 | 27.78 | 28.18 | 27.68 | 28.13 | 293,750 | +1.01% |
| 2026-01-15 | 27.71 | 28.02 | 27.47 | 27.85 | 195,611 | +0.51% |
| 2026-01-14 | 27.23 | 27.715 | 27.23 | 27.71 | 225,719 | +1.91% |
| 2026-01-13 | 27.15 | 27.34 | 27.005 | 27.19 | 112,886 | -0.04% |
| 2026-01-12 | 27.36 | 27.51 | 27.15 | 27.2 | 104,492 | -1.05% |
| 2026-01-09 | 27.34 | 27.52 | 26.92 | 27.49 | 471,160 | +0.84% |
| 2026-01-08 | 26.88 | 27.661 | 26.88 | 27.26 | 471,611 | +0.85% |
| 2026-01-07 | 27.17 | 27.21 | 26.846 | 27.03 | 190,062 | -0.55% |
| 2026-01-06 | 27.1 | 27.295 | 27.04 | 27.18 | 297,897 | -0.22% |
| 2026-01-05 | 27.25 | 27.72 | 27.125 | 27.24 | 203,130 | -0.22% |
| 2026-01-02 | 27.24 | 27.51 | 26.93 | 27.3 | 101,024 | +0.40% |
| 2025-12-31 | 27.15 | 27.3 | 27.15 | 27.19 | 142,978 | -0.04% |
| 2025-12-30 | 27.26 | 27.57 | 27.17 | 27.2 | 248,611 | -0.73% |
| 2025-12-29 | 26.96 | 27.42 | 26.96 | 27.4 | 152,587 | +1.22% |
| 2025-12-26 | 26.8 | 27.07 | 26.73 | 27.07 | 164,999 | +0.63% |
| 2025-12-24 | 26.65 | 27.15 | 26.65 | 26.9 | 222,111 | +0.75% |
| 2025-12-23 | 27.1 | 27.16 | 26.68 | 26.7 | 345,825 | -1.15% |
| 2025-12-22 | 27.42 | 27.635 | 27 | 27.01 | 240,945 | -2.31% |
| 2025-12-19 | 27.62 | 28.02 | 27.62 | 27.65 | 372,066 | -0.25% |
| 2025-12-18 | 27.93 | 28.015 | 27.7 | 27.72 | 148,108 | -0.22% |
| 2025-12-17 | 27.96 | 28.325 | 27.72 | 27.78 | 248,158 | -0.96% |
| 2025-12-16 | 28.18 | 28.39 | 28.005 | 28.05 | 154,636 | -0.81% |
| 2025-12-15 | 28.5 | 28.5 | 28.08 | 28.28 | 173,433 | +0.25% |
| 2025-12-12 | 28.5 | 28.7 | 28.03 | 28.21 | 230,324 | -0.39% |
| 2025-12-11 | 28.05 | 28.4 | 28.05 | 28.32 | 318,056 | +1.18% |
| 2025-12-10 | 27.81 | 28.14 | 27.81 | 27.99 | 561,661 | +0.76% |
| 2025-12-09 | 27.88 | 28.24 | 27.765 | 27.78 | 227,721 | -0.71% |
| 2025-12-08 | 28.05 | 28.49 | 27.87 | 27.98 | 379,350 | +0.04% |
| 2025-12-05 | 28.15 | 28.33 | 27.94 | 27.97 | 301,551 | -1.38% |
| 2025-12-04 | 28.38 | 28.53 | 27.96 | 28.36 | 318,984 | -0.56% |
| 2025-12-03 | 28.61 | 28.855 | 28.26 | 28.52 | 275,906 | +0.32% |
| 2025-12-02 | 29.45 | 29.45 | 28.29 | 28.43 | 399,107 | -2.77% |
| 2025-12-01 | 29.8 | 30.02 | 29.11 | 29.24 | 394,980 | -2.60% |
| 2025-11-28 | 29.93 | 30.05 | 29.42 | 30.02 | 79,883 | +0.30% |
| 2025-11-26 | 29.49 | 30.215 | 29.48 | 29.93 | 399,168 | +1.32% |
| 2025-11-25 | 29.04 | 30.045 | 29.04 | 29.54 | 377,058 | +1.72% |
| 2025-11-24 | 29.5 | 29.534 | 28.81 | 29.04 | 409,794 | -1.66% |
| 2025-11-21 | 28.98 | 29.755 | 28.78 | 29.53 | 276,490 | +2.71% |
| 2025-11-20 | 29.35 | 29.48 | 28.73 | 28.75 | 393,709 | -1.34% |
| 2025-11-19 | 29.95 | 29.95 | 29.07 | 29.14 | 353,221 | -2.28% |
| 2025-11-18 | 29.81 | 29.975 | 29.39 | 29.82 | 395,425 | -0.37% |
| 2025-11-17 | 30.13 | 30.27 | 29.81 | 29.93 | 406,472 | -0.66% |
| 2025-11-14 | 29.48 | 30.27 | 29.41 | 30.13 | 640,060 | +1.86% |
| 2025-11-13 | 29.68 | 30.14 | 29.56 | 29.58 | 681,261 | -0.50% |
| 2025-11-12 | 29.86 | 30.05 | 29.615 | 29.73 | 619,554 | -0.44% |
| 2025-11-11 | 29.37 | 30.09 | 29.36 | 29.86 | 979,529 | +1.95% |
| 2025-11-10 | 29.43 | 30.095 | 29.27 | 29.29 | 1,131,786 | +0.21% |
| 2025-11-07 | 28.25 | 30.2 | 28.25 | 29.23 | 1,983,786 | +2.49% |
| 2025-11-06 | 29.78 | 29.95 | 28.255 | 28.52 | 3,060,972 | +34.34% |
| 2025-11-05 | 20.1 | 21.35 | 19.57 | 21.23 | 331,561 | +5.57% |