Golden Entertainment, Inc. - Common Stock (GDEN)

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

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2025	29.54	29.56	29.04	29.43	231,205	29.43
6/27/2025	29.40	29.56	29.08	29.51	288,457	29.51
6/26/2025	29.37	29.59	29.12	29.32	112,342	29.32
6/25/2025	29.66	29.70	29.25	29.40	156,904	29.40
6/24/2025	29.90	30.13	29.63	29.86	120,465	29.61
6/23/2025	28.90	29.68	28.39	29.64	134,929	29.39
6/20/2025	29.27	29.27	28.39	28.98	373,007	28.74
6/18/2025	27.83	29.09	27.83	28.98	263,885	28.74
6/17/2025	27.33	28.44	27.33	27.96	219,575	27.73
6/16/2025	27.22	27.68	27.10	27.54	209,036	27.30
6/13/2025	27.04	27.37	26.81	27.00	283,936	26.77
6/12/2025	27.51	27.79	27.24	27.50	162,722	27.27
6/11/2025	28.14	28.15	27.59	27.75	169,056	27.52
6/10/2025	27.56	28.14	27.39	27.96	223,840	27.73
6/09/2025	27.15	27.71	27.12	27.45	218,300	27.22
6/06/2025	27.23	27.68	26.92	27.08	202,229	26.85
6/05/2025	27.16	27.19	26.64	26.79	323,049	26.57
6/04/2025	28.32	28.41	27.06	27.18	196,984	26.95
6/03/2025	27.78	28.51	27.52	28.38	204,381	28.14
6/02/2025	28.41	28.46	27.70	27.80	139,489	27.57
5/30/2025	28.54	28.96	28.22	28.53	214,473	28.29
5/29/2025	28.69	28.76	28.34	28.63	128,100	28.39
5/28/2025	28.62	28.83	28.02	28.61	161,831	28.37
5/27/2025	28.61	28.95	28.13	28.63	189,975	28.39
5/23/2025	27.53	28.27	27.53	28.10	139,315	27.86
5/22/2025	27.41	28.32	27.25	28.11	200,178	27.87
5/21/2025	28.09	28.09	27.44	27.52	262,445	27.29
5/20/2025	28.50	28.61	28.04	28.47	213,131	28.23
5/19/2025	29.07	29.07	28.18	28.63	226,115	28.39
5/16/2025	29.25	29.49	29.00	29.43	174,412	29.18
5/15/2025	29.65	29.86	29.25	29.29	188,180	29.04
5/14/2025	29.42	29.84	29.18	29.79	170,766	29.54
5/13/2025	28.62	29.75	28.30	29.42	429,495	29.17
5/12/2025	28.63	28.92	27.87	28.48	231,931	28.24
5/09/2025	25.85	27.75	25.60	27.32	280,733	27.09
5/08/2025	26.01	26.40	25.71	25.94	151,602	25.72
5/07/2025	25.87	26.13	25.51	25.86	126,498	25.64
5/06/2025	25.37	25.86	25.28	25.66	87,750	25.45
5/05/2025	26.01	26.62	25.86	25.88	85,526	25.66
5/02/2025	26.55	26.67	25.91	26.23	89,408	26.01
5/01/2025	25.83	26.04	25.50	25.80	104,905	25.58
4/30/2025	25.80	25.87	25.16	25.70	135,950	25.48
4/29/2025	25.74	26.26	25.53	26.20	151,843	25.98
4/28/2025	26.27	26.53	25.59	25.87	179,180	25.65
4/25/2025	25.88	26.35	25.84	26.32	153,424	26.10
4/24/2025	25.67	26.00	25.55	25.86	105,923	25.64
4/23/2025	27.29	27.29	25.93	25.98	152,920	25.76
4/22/2025	25.73	26.41	25.23	26.36	222,702	26.14
4/21/2025	25.30	25.52	25.03	25.42	173,414	25.21
4/17/2025	25.55	25.83	25.22	25.56	142,213	25.35
4/16/2025	25.12	25.72	25.00	25.52	156,214	25.31
4/15/2025	25.03	25.64	24.99	25.12	178,795	24.91
4/14/2025	25.52	25.75	24.48	25.13	336,324	24.92
4/11/2025	25.47	25.47	24.58	25.12	163,960	24.91
4/10/2025	25.94	26.20	25.16	25.50	223,625	25.29
4/09/2025	24.60	27.53	24.60	26.62	384,063	26.40
4/08/2025	25.90	25.90	24.70	25.02	376,266	24.81
4/07/2025	23.90	26.00	23.69	25.03	377,257	24.82
4/04/2025	25.10	25.10	22.66	24.14	449,685	23.94
4/03/2025	26.01	26.65	24.48	24.96	339,499	24.75
4/02/2025	26.43	27.73	26.43	27.46	140,434	27.23