Golden Entertainment Inc (GDEN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.57 | 1.86335403727 | 30.59 | 31.44 | 30.015 | 172250 | 30.81042573 | CS |
| 4 | 1.47 | 4.95116200741 | 29.69 | 31.44 | 28.62 | 266623 | 30.23791483 | CS |
| 12 | -0.84 | -2.625 | 32 | 33.05 | 28.2 | 313917 | 30.25934364 | CS |
| 26 | -9.39 | -23.1565967941 | 40.55 | 40.55 | 28.2 | 226910 | 32.09043197 | CS |
| 52 | -12.49 | -28.6139747995 | 43.65 | 47.495 | 28.2 | 198427 | 34.29386332 | CS |
| 156 | -14.31 | -31.4712997581 | 45.47 | 59.96 | 28.2 | 214850 | 42.46995786 | CS |
| 260 | 16.98 | 119.746121298 | 14.18 | 59.96 | 3.55 | 216647 | 31.77947334 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 31.16 | 0.18 | 0.58 | 30.75 | 31.21 | 30.55 | 171550 |
| 1721687700 | 30.98 | 0.54 | 1.77 | 30.49 | 31.035 | 30.015 | 179984 |
| 1721428500 | 30.44 | 0.05 | 0.16 | 30.42 | 30.76 | 30.12 | 191381 |
| 1721342100 | 30.39 | -0.83 | -2.66 | 31.16 | 31.44 | 30.39 | 199875 |
| 1721255700 | 31.22 | 0.48 | 1.56 | 30.41 | 31.23 | 30.41 | 182024 |
| 1721169300 | 30.74 | 0.99 | 3.33 | 30.03 | 30.91 | 29.88 | 292331 |
| 1721082900 | 29.75 | 0.12 | 0.40 | 29.74 | 29.93 | 29.59 | 146757 |
| 1720823700 | 29.63 | -0.08 | -0.27 | 29.88 | 30.1 | 29.47 | 248152 |
| 1720737300 | 29.71 | 0.77 | 2.66 | 29.32 | 30.495 | 29.15 | 385545 |
| 1720650900 | 28.94 | 0.13 | 0.45 | 28.85 | 29.05 | 28.62 | 172167 |
| 1720564500 | 28.81 | -0.74 | -2.50 | 29.37 | 29.49 | 28.63 | 222988 |
| 1720478100 | 29.55 | 0.57 | 1.97 | 28.99 | 29.76 | 28.89 | 260363 |
| 1720218900 | 28.98 | -0.37 | -1.26 | 29.14 | 29.4 | 28.76 | 157241 |
| 1720040640 | 29.35 | 0.07 | 0.24 | 29.38 | 29.72 | 29.275 | 145921 |
| 1719959700 | 29.28 | -0.67 | -2.24 | 29.83 | 30.065 | 29.28 | 222795 |
| 1719873300 | 29.95 | -0.51 | -1.67 | 31.12 | 31.24 | 29.74 | 237605 |
| 1719614100 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1719527700 | 30.46 | -0.04 | -0.13 | 30.58 | 30.6 | 29.97 | 279516 |
| 1719441300 | 30.5 | 0.68 | 2.28 | 29.69 | 30.54 | 29.54 | 322889 |
| 1719354900 | 29.82 | -0.93 | -3.02 | 30.63 | 30.63 | 29.73 | 208089 |
| 1719268500 | 30.75 | 0.16 | 0.52 | 30.69 | 31.1219 | 30.535 | 147641 |
| 1719009300 | 30.59 | 0.26 | 0.86 | 30.43 | 30.85 | 30.35 | 393368 |
| 1718922900 | 30.33 | 0.19 | 0.63 | 29.93 | 30.85 | 29.93 | 210683 |
| 1718750100 | 30.14 | -0.25 | -0.82 | 30.3 | 30.6036 | 29.8 | 431460 |
| 1718663700 | 30.39 | 0.88 | 2.98 | 29.29 | 30.465 | 29.17 | 293403 |
| 1718404500 | 29.51 | -0.25 | -0.84 | 29.33 | 29.76 | 28.74 | 260189 |
| 1718318100 | 29.76 | -0.23 | -0.77 | 29.82 | 30 | 29.59 | 303797 |
| 1718231700 | 29.99 | 0.27 | 0.91 | 30.39 | 30.73 | 29.89 | 363868 |
| 1718145300 | 29.72 | -0.05 | -0.17 | 29.51 | 30.19 | 29.4807 | 255354 |
| 1718058900 | 29.77 | -0.07 | -0.23 | 29.59 | 29.82 | 28.98 | 378887 |
| 1717799700 | 29.84 | -0.17 | -0.57 | 29.78 | 30.08 | 29.46 | 383426 |
| 1717713300 | 30.01 | -0.26 | -0.86 | 30.16 | 30.3 | 29.7 | 198805 |
| 1717626900 | 30.27 | 0.29 | 0.97 | 29.96 | 30.3 | 29.65 | 391922 |
| 1717540500 | 29.98 | -0.21 | -0.70 | 30.12 | 30.3 | 29.69 | 352205 |
| 1717454100 | 30.19 | -0.08 | -0.26 | 30.44 | 30.47 | 29.45 | 377794 |
| 1717194900 | 30.27 | 1.03 | 3.52 | 29.29 | 30.44 | 28.83 | 586844 |
| 1717108500 | 29.24 | 0.54 | 1.88 | 28.93 | 29.36 | 28.68 | 479988 |
| 1717022100 | 28.7 | -0.52 | -1.78 | 28.96 | 29.06 | 28.53 | 476572 |
| 1716935700 | 29.22 | 0.51 | 1.78 | 29 | 29.85 | 28.75 | 658815 |
| 1716590100 | 28.71 | 0.3 | 1.06 | 28.65 | 28.97 | 28.36 | 282208 |
| 1716503700 | 28.41 | -0.34 | -1.18 | 28.89 | 29.095 | 28.2 | 498440 |
| 1716417300 | 28.75 | -1.07 | -3.59 | 29.75 | 29.79 | 28.62 | 290387 |
| 1716330900 | 29.82 | -0.08 | -0.27 | 29.82 | 30.075 | 29.65 | 248984 |
| 1716244500 | 29.9 | -1.43 | -4.56 | 31.45 | 31.6 | 29.88 | 354990 |
| 1715985300 | 31.33 | 0.2 | 0.64 | 31.32 | 31.55 | 31.01 | 339833 |
| 1715898900 | 31.13 | -0.12 | -0.38 | 31.39 | 31.56 | 30.89 | 339129 |
| 1715812500 | 31.25 | -0.25 | -0.79 | 31.84 | 31.84 | 31.16 | 227245 |
| 1715726100 | 31.5 | -0.05 | -0.16 | 31.85 | 32.369999 | 31.49 | 444645 |
| 1715639700 | 31.55 | -0.21 | -0.65 | 32.119999 | 32.369999 | 31.41 | 438629 |
| 1715380500 | 31.755 | -0.7 | -2.14 | 32.549999 | 32.729999 | 31.72 | 245620 |
| 1715294100 | 32.45 | 1.8 | 5.87 | 31.11 | 33.049999 | 30.71 | 732917 |
| 1715207700 | 30.65 | -0.18 | -0.58 | 30.73 | 30.8247 | 30.35 | 360823 |
| 1715121300 | 30.83 | -0.5 | -1.60 | 31.18 | 31.35 | 30.82 | 212573 |
| 1715034900 | 31.33 | 0.29 | 0.93 | 31.24 | 31.47 | 31.08 | 153056 |
| 1714775700 | 31.04 | -0.35 | -1.12 | 31.94 | 32.07 | 31.04 | 143901 |
| 1714689300 | 31.39 | 0.13 | 0.42 | 31.52 | 32.04 | 31.31 | 168758 |
| 1714602900 | 31.26 | -0.79 | -2.46 | 32 | 32.25 | 31.26 | 244410 |
| 1714516500 | 32.049999 | -0.69 | -2.11 | 32.38 | 32.4104 | 31.91 | 115039 |
| 1714430100 | 32.74 | 0.33 | 1.02 | 32.58 | 33.369999 | 32.58 | 121830 |
| 1714170900 | 32.409999 | -0.81 | -2.44 | 33.53 | 33.53 | 32.36 | 198801 |
| 1714084500 | 33.22 | -1.28 | -3.71 | 34.17 | 34.17 | 32.93 | 628077 |
| 1713998100 | 34.5 | -0.36 | -1.03 | 34.57 | 35.06 | 34.26 | 412621 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
