Golden Entertainment (GDEN) went public on January 4, 1999, when it opened at a split-adjusted price of $6.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $32.04 | $33.35 | $31.90 | $33.08 | 815,290 |
January 2025 | $31.78 | $33.90 | $30.39 | $32.74 | 2,718,061 |
December 2024 | $33.59 | $34.05 | $30.26 | $31.60 | 5,495,366 |
November 2024 | $29.47 | $34.47 | $28.12 | $33.47 | 6,227,610 |
October 2024 | $31.53 | $31.55 | $28.67 | $29.14 | 3,258,301 |
September 2024 | $31.39 | $33.76 | $28.38 | $31.53 | 4,438,783 |
August 2024 | $32.76 | $32.76 | $26.99 | $31.88 | 3,813,571 |
July 2024 | $30.51 | $33.92 | $28.17 | $32.90 | 4,743,721 |
June 2024 | $29.63 | $30.72 | $28.28 | $30.62 | 6,664,921 |
May 2024 | $31.23 | $32.26 | $27.52 | $29.54 | 7,949,208 |
April 2024 | $35.93 | $36.03 | $31.14 | $31.28 | 3,797,207 |
March 2024 | $32.24 | $36.03 | $29.91 | $35.95 | 3,771,511 |
February 2024 | $37.40 | $38.68 | $34.66 | $35.91 | 2,354,641 |
January 2024 | $38.39 | $39.29 | $36.37 | $37.18 | 2,947,426 |
December 2023 | $34.55 | $40.83 | $34.53 | $38.69 | 3,689,045 |
November 2023 | $30.41 | $37.11 | $29.43 | $34.53 | 3,156,259 |
October 2023 | $32.92 | $34.04 | $29.79 | $30.38 | 3,189,469 |
September 2023 | $35.63 | $36.66 | $32.28 | $33.11 | 3,833,505 |
August 2023 | $41.48 | $43.78 | $33.62 | $35.28 | 4,421,263 |
July 2023 | $38.72 | $41.94 | $35.86 | $39.03 | 3,835,033 |
June 2023 | $38.95 | $42.54 | $37.16 | $38.53 | 4,298,435 |
May 2023 | $38.92 | $40.56 | $30.51 | $38.84 | 4,339,308 |
April 2023 | $40.12 | $40.42 | $37.34 | $38.86 | 2,577,464 |
March 2023 | $37.71 | $41.01 | $34.87 | $40.11 | 5,735,326 |
February 2023 | $36.31 | $38.86 | $35.99 | $37.89 | 2,966,433 |
