Golden Entertainment, Inc. - Common Stock (GDEN)

Historical Prices For Golden Entertainment, Inc. - Common Stock (GDEN)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	26.43	27.73	26.43	27.46	140,434	27.46
4/01/2025	26.14	27.00	25.98	26.78	183,076	26.78
3/31/2025	26.20	26.60	25.91	26.39	169,196	26.39
3/28/2025	27.58	28.13	26.47	26.52	189,572	26.52
3/27/2025	27.37	27.93	26.88	27.56	179,232	27.56
3/26/2025	27.64	27.80	27.10	27.29	150,501	27.29
3/25/2025	28.05	28.35	27.68	27.77	181,107	27.77
3/24/2025	27.76	28.17	27.46	28.03	201,495	28.03
3/21/2025	27.44	27.55	26.74	27.32	619,001	27.32
3/20/2025	27.90	28.58	27.73	28.04	441,241	27.79
3/19/2025	26.76	28.36	26.68	28.19	309,977	27.94
3/18/2025	27.03	27.41	26.67	27.18	361,740	26.94
3/17/2025	26.68	27.91	26.26	27.26	418,832	27.02
3/14/2025	25.38	26.26	25.38	26.17	248,724	25.94
3/13/2025	27.00	27.00	25.17	25.24	293,181	25.02
3/12/2025	27.57	27.89	26.41	26.42	229,187	26.18
3/11/2025	27.87	28.27	27.19	27.38	280,361	27.14
3/10/2025	28.49	28.68	27.43	27.77	210,064	27.52
3/07/2025	29.59	29.59	28.26	28.68	286,247	28.42
3/06/2025	29.08	29.80	28.91	29.50	282,230	29.24
3/05/2025	30.13	30.29	29.37	30.05	202,458	29.78
3/04/2025	30.58	30.58	29.30	30.01	247,217	29.74
3/03/2025	31.52	32.39	30.61	30.84	231,467	30.57
2/28/2025	30.67	31.47	28.63	31.09	551,903	30.81
2/27/2025	31.32	31.32	30.63	30.83	256,224	30.56
2/26/2025	30.74	31.98	30.74	31.41	283,383	31.13
2/25/2025	31.49	31.83	30.49	30.53	493,649	30.26
2/24/2025	32.73	33.23	31.46	31.57	438,607	31.29
2/21/2025	33.76	33.76	32.28	32.45	170,094	32.16
2/20/2025	33.38	33.76	32.96	33.46	165,085	33.16
2/19/2025	33.07	33.70	33.00	33.55	156,080	33.25
2/18/2025	35.49	35.49	33.49	33.49	148,235	33.19
2/14/2025	34.17	34.38	33.52	34.09	218,471	33.79
2/13/2025	33.38	34.34	32.91	33.90	283,378	33.60
2/12/2025	32.57	33.25	32.57	33.04	140,330	32.75
2/11/2025	32.20	33.35	32.20	33.08	120,163	32.79
2/10/2025	32.44	33.08	32.33	33.08	119,021	32.79
2/07/2025	32.64	32.65	32.16	32.40	116,424	32.11
2/06/2025	32.79	33.11	32.60	32.67	143,926	32.38
2/05/2025	32.39	32.93	32.30	32.83	106,608	32.54
2/04/2025	32.02	32.51	31.90	32.32	107,861	32.03
2/03/2025	32.04	32.73	31.91	32.14	101,285	31.85
1/31/2025	32.99	33.04	32.40	32.74	122,357	32.45
1/30/2025	33.77	33.90	32.87	33.03	149,073	32.74
1/29/2025	33.20	33.49	33.01	33.35	114,275	33.05
1/28/2025	33.11	33.55	33.04	33.19	77,081	32.89
1/27/2025	32.75	33.41	32.72	33.18	134,658	32.88
1/24/2025	32.75	33.11	32.49	33.03	120,614	32.74
1/23/2025	32.86	33.13	32.51	32.74	129,520	32.45
1/22/2025	33.32	33.52	33.08	33.11	128,132	32.81
1/21/2025	32.63	33.35	32.50	33.27	138,680	32.97
1/17/2025	32.32	32.93	31.97	32.23	136,923	31.94
1/16/2025	32.16	32.48	31.49	31.97	237,820	31.68
1/15/2025	32.56	32.81	31.97	32.22	122,983	31.93
1/14/2025	31.52	31.91	31.31	31.81	123,944	31.53
1/13/2025	30.92	31.58	30.80	31.41	131,234	31.13
1/10/2025	30.69	31.20	30.39	31.15	184,135	30.87
1/08/2025	31.11	31.38	30.75	31.31	115,980	31.03
1/07/2025	32.00	32.30	31.11	31.27	125,982	30.99
1/06/2025	31.65	32.31	31.50	31.89	151,544	31.61
1/03/2025	31.44	31.56	30.73	31.40	133,505	31.12