GDEN

Golden Entertainment Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Golden Entertainment Inc GDEN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.95 4.32% 47.12 18:00:20
Open Price Low Price High Price Close Price Prev Close
45.57 45.555 47.43 47.12 45.17
more quote information »

GDEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week43.4447.4441.9545.61188,0353.688.47%
1 Month49.8854.7441.452948.11300,810-2.76-5.53%
3 Months44.0754.8640.0346.99225,7383.056.92%
6 Months28.2254.8624.4742.40208,78618.9066.97%
1 Year13.1754.8612.247931.15195,22533.95257.78%
3 Years23.1654.863.5518.49224,75723.96103.45%
5 Years12.7154.863.5520.96196,50034.41270.73%

GDEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2021 47.12 1.95 4.32% 45.57 47.43 45.555 245,867
Sep 21 2021 45.17 -0.48 -1.05% 46.06 47.00 44.69 83,821
Sep 20 2021 45.65 0.26 0.57% 43.76 45.82 41.95 239,878
Sep 17 2021 45.39 -0.57 -1.24% 46.22 47.44 44.98 218,210
Sep 16 2021 45.96 0.22 0.48% 45.68 46.9999 45.61 121,811
Sep 15 2021 45.74 2.23 5.13% 43.44 45.90 43.44 276,457
Sep 14 2021 43.51 0.42 0.97% 42.72 43.625 41.4529 192,795
Sep 13 2021 43.09 0.29 0.68% 43.31 43.64 42.02 126,200
Sep 10 2021 42.80 -1.06 -2.42% 44.36 44.78 42.73 190,025
Sep 09 2021 43.86 -0.76 -1.7% 44.54 45.695 43.58 161,076
Sep 08 2021 44.62 -2.11 -4.52% 46.50 46.64 44.19 279,906
Sep 07 2021 46.73 -0.51 -1.08% 47.22 47.78 45.92 211,193
Sep 03 2021 47.24 0.79 1.7% 46.46 47.40 45.83 169,019
Sep 02 2021 46.45 -0.48 -1.02% 47.51 47.95 46.29 214,201
Sep 01 2021 46.93 -0.79 -1.66% 48.49 48.49 46.16 218,541
Aug 31 2021 47.72 -0.91 -1.87% 48.92 49.84 47.18 1,121,096
Aug 30 2021 48.63 -4.11 -7.79% 53.00 53.00 48.39 298,186
Aug 27 2021 52.74 0.76 1.46% 52.24 53.16 51.10 365,391
Aug 26 2021 51.98 -1.44 -2.7% 52.50 53.34 51.58 234,887
Aug 25 2021 53.42 4.74 9.74% 49.88 54.74 49.62 992,700
Aug 24 2021 48.68 1.03 2.16% 47.82 48.98 47.58 195,215
Aug 23 2021 47.65 2.26 4.98% 45.74 47.99 45.74 181,482
See More Historical Prices »


Your Recent History
NASDAQ
GDEN
Golden Ent..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.