Golden Entertainment, Inc. - Common Stock (GDEN)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	23.38	23.75	23.10	23.69	207,759	23.69
9/30/2025	23.34	23.61	22.88	23.58	225,565	23.58
9/29/2025	23.39	23.48	23.00	23.45	343,165	23.45
9/26/2025	23.00	23.65	22.88	23.19	231,325	23.19
9/25/2025	23.26	23.49	22.66	22.85	226,684	22.85
9/24/2025	23.91	24.45	23.46	23.55	378,574	23.30
9/23/2025	24.29	24.55	23.80	23.89	247,464	23.64
9/22/2025	24.42	24.47	24.10	24.29	217,026	24.03
9/19/2025	24.63	24.65	24.29	24.57	352,147	24.31
9/18/2025	24.32	24.63	24.23	24.63	145,519	24.37
9/17/2025	24.48	25.10	24.16	24.24	174,392	23.98
9/16/2025	24.30	24.51	24.07	24.39	184,464	24.13
9/15/2025	24.50	24.59	24.22	24.45	176,907	24.19
9/12/2025	24.61	24.72	24.25	24.40	113,674	24.14
9/11/2025	24.17	24.81	24.17	24.81	125,785	24.55
9/10/2025	24.21	24.60	24.15	24.23	129,131	23.97
9/09/2025	24.42	24.77	24.21	24.30	139,691	24.04
9/08/2025	24.96	24.96	24.23	24.60	191,047	24.34
9/05/2025	24.78	25.17	24.55	24.80	158,985	24.54
9/04/2025	24.20	24.69	24.18	24.65	133,591	24.39
9/03/2025	24.28	24.55	23.95	24.15	127,377	23.89
9/02/2025	24.63	24.66	24.07	24.27	175,799	24.01
8/29/2025	25.19	25.23	24.70	24.87	115,704	24.61
8/28/2025	25.31	25.48	24.87	25.25	189,490	24.98
8/27/2025	25.06	25.37	24.98	25.13	120,965	24.86
8/26/2025	25.52	25.82	25.02	25.08	167,214	24.81
8/25/2025	25.28	25.82	25.24	25.53	129,539	25.26
8/22/2025	24.54	25.41	24.54	25.30	177,105	25.03
8/21/2025	24.26	24.56	24.08	24.36	198,359	24.10
8/20/2025	24.80	24.97	24.42	24.46	159,379	24.20
8/19/2025	24.88	25.16	24.63	24.73	162,551	24.47
8/18/2025	24.95	25.43	24.70	24.73	220,910	24.47
8/15/2025	25.42	25.42	24.82	24.88	434,041	24.62
8/14/2025	25.51	25.75	25.00	25.28	172,459	25.01
8/13/2025	25.86	26.20	25.61	25.75	184,358	25.48
8/12/2025	24.65	26.12	24.65	25.97	280,357	25.69
8/11/2025	24.92	25.39	24.20	24.54	677,962	24.28
8/08/2025	25.20	26.43	24.77	25.22	511,971	24.95
8/07/2025	27.00	28.13	26.48	26.76	198,087	26.48
8/06/2025	27.33	27.33	26.89	26.90	107,679	26.61
8/05/2025	27.34	27.42	26.97	27.30	173,682	27.01
8/04/2025	27.82	27.88	27.27	27.32	107,216	27.03
8/01/2025	27.70	28.07	27.39	27.61	137,584	27.32
7/31/2025	28.24	28.55	28.00	28.12	190,317	27.82
7/30/2025	29.03	29.33	28.35	28.53	184,893	28.23
7/29/2025	29.59	29.59	28.56	28.88	150,714	28.57
7/28/2025	29.39	29.59	29.09	29.39	100,338	29.08
7/25/2025	28.64	29.36	28.55	29.34	241,197	29.03
7/24/2025	28.85	29.27	28.35	28.40	185,783	28.10
7/23/2025	28.84	29.27	28.81	29.05	220,240	28.74
7/22/2025	28.99	29.24	28.31	28.65	171,206	28.35
7/21/2025	28.76	29.18	28.50	28.97	316,301	28.66
7/18/2025	29.24	29.24	28.48	28.54	180,551	28.24
7/17/2025	29.41	30.70	29.11	29.24	253,726	28.93
7/16/2025	29.83	31.58	28.37	29.26	367,195	28.95
7/15/2025	32.56	32.67	31.66	31.77	185,797	31.43
7/14/2025	31.99	32.74	31.93	32.59	178,418	32.24
7/11/2025	32.51	32.51	31.45	32.17	166,452	31.83
7/10/2025	31.04	32.63	30.98	32.54	204,114	32.19
7/09/2025	30.92	31.07	30.70	30.99	233,027	30.66
7/08/2025	30.50	31.04	30.45	30.76	126,924	30.43
7/07/2025	30.43	30.97	30.10	30.30	137,393	29.98
7/03/2025	30.89	31.01	30.54	30.67	73,471	30.34