Quantcast
GDEN

Golden Entertainment, Inc. Common Stock Historical Stock Prices

$14.91
*  
0.78
5.52%
Get GDEN Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading GDEN now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    GDEN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14.19 15.49 14.1459 14.91 540,806
03/19/2019 14.19 15.49 14.1459 14.91 540,776
03/18/2019 13.26 14.6798 13.25 14.13 493,779
03/15/2019 16.06 16.06 13 13 2,266,076
03/14/2019 16.93 17.11 16.3 16.45 276,995
03/13/2019 17.62 17.74 17.08 17.09 66,447
03/12/2019 17.6 17.79 17.31 17.54 60,699
03/11/2019 17.42 17.82 17.42 17.58 96,618
03/08/2019 17.19 17.4 16.84 17.35 91,775
03/07/2019 17.19 17.42 16.52 17.31 119,176
03/06/2019 17.36 17.73 16.99 17.24 171,679
03/05/2019 18 18.66 17.3 17.35 83,389
03/04/2019 17.92 18.1 17.52 18 106,341
03/01/2019 18.53 18.56 17.8 17.87 139,465
02/28/2019 17.82 18.39 17.54 18.22 116,030
02/27/2019 18.4 18.76 17.76 17.86 57,904
02/26/2019 18.49 18.82 18.26 18.51 89,552
02/25/2019 19.1 19.4 18.58 18.58 78,209
02/22/2019 18.08 19.06 18.08 19.03 115,510
02/21/2019 18.05 18.24 17.485 17.96 72,108
02/20/2019 18.23 18.37 17.92 18.03 136,919
02/19/2019 18.19 18.54 18.05 18.28 227,419
02/15/2019 17.9 18.3 17.5 18.14 90,482
02/14/2019 17.92 18.01 17.23 17.77 93,410
02/13/2019 18.21 18.78 18.01 18.11 112,796
02/12/2019 18.03 18.41 17.97 18.15 73,616
02/11/2019 17.08 18.34 17.02 18 197,921
02/08/2019 18.01 18.01 16.25 17.02 416,160
02/07/2019 18.47 18.53 17.92 18.02 82,814
02/06/2019 19.27 19.3439 18.58 18.6 86,920
02/05/2019 19.01 19.35 18.51 19.28 117,253
02/04/2019 19.57 19.665 18.96 18.97 126,761
02/01/2019 18.81 19.67 18.54 19.61 154,702
01/31/2019 18.68 18.8 18.45 18.7 145,568
01/30/2019 18.57 18.82 18.38 18.53 124,991
01/29/2019 18.25 18.705 18.04 18.32 165,105
01/28/2019 18.41 18.69 17.81 18.08 276,154
01/25/2019 18.52 19.19 18.33 18.42 187,233
01/24/2019 18.1 19.027 18.0444 18.4 174,294
01/23/2019 18.62 18.86 17.98 18.18 224,173
01/22/2019 19.99 19.99 18.59 18.6 293,737
01/18/2019 20.05 20.42 19.8 20.05 226,201
01/17/2019 19.03 20.32 19.03 20.03 318,804
01/16/2019 18.28 19.38 18.24 19.27 258,497
01/15/2019 18.24 18.74 17.53 18.26 225,319
01/14/2019 18.4 18.54 17.84 18.23 177,222
01/11/2019 18.46 18.77 18.24 18.5 343,167
01/10/2019 18.4 18.9 17.96 18.58 99,007
01/09/2019 18.6 18.66 18.07 18.46 158,609
01/08/2019 18.59 19 18.27 18.48 234,576
01/07/2019 17.61 18.42 17.3 18.32 202,688
01/04/2019 16.83 17.97 16.28 17.58 246,372
01/03/2019 16.47 17.05 15.96 16.7 247,608
01/02/2019 15.68 16.97 15.48 16.68 185,662
12/31/2018 15.84 16.21 15.36 16.02 186,347
12/28/2018 15.47 16.07 14.05 15.82 156,262
12/27/2018 15.01 15.47 14.53 15.47 186,101
12/26/2018 13.93 15.56 13.82 15.49 185,920
12/24/2018 14.08 14.37 13.49 13.73 183,894
12/21/2018 14.94 15.11 13.91 14.05 504,072
12/20/2018 15.95 16.31 14.69 14.95 374,596
12/19/2018 16.22 16.92 15.75 15.9 240,635
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio