Golden Entertainment, Inc. - Common Stock (GDEN)

32.66Last Price

-0.37 (-1.12%)Change

Golden Entertainment, Inc. is a dynamic gaming and hospitality company that operates a diverse portfolio of casinos and gaming properties across the United States

The company focuses on providing a premium experience through its gaming offerings, which include slot machines, table games, and sports betting, as well as a variety of dining and entertainment options. Golden Entertainment also operates a network of distributed gaming venues, including bars and taverns, enhancing its presence in the regional gaming market. With a commitment to innovative gaming solutions and customer service, the company aims to create memorable experiences for its guests while driving sustainable growth in the competitive landscape of the gaming industry.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	33.77	33.90	32.87	33.03	149,073	33.03
1/29/2025	33.20	33.49	33.01	33.35	114,275	33.35
1/28/2025	33.11	33.55	33.04	33.19	77,081	33.19
1/27/2025	32.75	33.41	32.72	33.18	134,658	33.18
1/24/2025	32.75	33.11	32.49	33.03	120,614	33.03
1/23/2025	32.86	33.13	32.51	32.74	129,520	32.74
1/22/2025	33.32	33.52	33.08	33.11	128,132	33.11
1/21/2025	32.63	33.35	32.50	33.27	138,680	33.27
1/17/2025	32.32	32.93	31.97	32.23	136,923	32.23
1/16/2025	32.16	32.48	31.49	31.97	237,820	31.97
1/15/2025	32.56	32.81	31.97	32.22	122,983	32.22
1/14/2025	31.52	31.91	31.31	31.81	123,944	31.81
1/13/2025	30.92	31.58	30.80	31.41	131,234	31.41
1/10/2025	30.69	31.20	30.39	31.15	184,135	31.15
1/08/2025	31.11	31.38	30.75	31.31	115,980	31.31
1/07/2025	32.00	32.30	31.11	31.27	125,982	31.27
1/06/2025	31.65	32.31	31.50	31.89	151,544	31.89
1/03/2025	31.44	31.56	30.73	31.40	133,505	31.40
1/02/2025	31.78	31.95	31.03	31.12	139,607	31.12
12/31/2024	31.20	0.00	31.60	31.60	0	31.60
12/30/2024	31.18	31.28	30.51	31.20	170,479	31.20
12/27/2024	31.50	31.93	31.00	31.39	153,486	31.39
12/26/2024	31.07	31.88	30.85	31.75	119,857	31.75
12/24/2024	31.25	31.25	30.99	31.21	49,841	31.21
12/23/2024	30.96	31.34	30.80	31.11	234,043	31.11
12/20/2024	30.47	31.55	30.26	31.12	1,081,751	31.12
12/19/2024	31.18	31.58	30.55	31.08	203,556	30.83
12/18/2024	33.35	33.51	30.98	31.08	234,880	30.83
12/17/2024	33.08	33.59	32.92	33.06	201,466	32.79
12/16/2024	33.39	33.54	32.95	33.36	276,055	33.09
12/13/2024	33.13	33.32	32.62	33.19	152,060	32.92
12/12/2024	33.61	34.13	32.98	32.98	286,639	32.71
12/11/2024	33.80	34.20	33.46	33.62	482,076	33.35
12/10/2024	33.09	33.64	32.62	33.40	218,014	33.13
12/09/2024	33.46	33.93	32.88	33.09	172,906	32.82
12/06/2024	33.71	34.23	33.41	33.46	141,266	33.19
12/05/2024	33.85	34.33	33.42	33.48	266,598	33.21
12/04/2024	33.53	34.16	33.39	33.73	317,081	33.46
12/03/2024	33.84	33.95	32.79	33.39	304,029	33.12
12/02/2024	33.86	34.18	33.30	33.95	225,198	33.68
11/29/2024	33.52	34.32	33.52	33.74	303,635	33.47
11/27/2024	33.40	34.05	33.16	33.26	177,368	32.99
11/26/2024	33.76	34.28	33.26	33.28	401,545	33.01
11/25/2024	34.25	34.57	33.88	34.00	536,427	33.73
11/22/2024	33.90	34.39	33.75	33.88	260,143	33.61
11/21/2024	34.04	34.75	32.90	33.69	342,822	33.42
11/20/2024	32.97	34.07	32.77	34.06	242,229	33.79
11/19/2024	32.96	33.64	32.72	33.20	235,878	32.93
11/18/2024	33.14	33.74	33.02	33.29	217,140	33.02
11/15/2024	33.21	33.83	32.89	33.19	249,795	32.92
11/14/2024	33.70	33.89	32.89	33.22	310,961	32.95
11/13/2024	33.83	34.56	33.19	33.62	314,249	33.35
11/12/2024	33.21	34.02	32.91	33.84	294,044	33.57
11/11/2024	32.20	33.92	32.05	33.62	460,876	33.35
11/08/2024	31.20	32.77	30.26	32.21	326,567	31.95
11/07/2024	30.75	31.03	30.40	30.78	442,385	30.53
11/06/2024	30.25	31.15	29.46	30.78	637,170	30.53
11/05/2024	28.54	28.82	28.35	28.79	179,833	28.56
11/04/2024	29.37	29.46	28.61	28.62	139,150	28.39
11/01/2024	29.71	29.88	29.18	29.39	155,385	29.15
10/31/2024	30.24	30.29	29.36	29.38	120,999	29.14