U.S. markets open in 1 hour 24 minutes

Golden Entertainment, Inc. (GDEN)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
30.14-0.25 (-0.82%)
Al cierre: 04:00PM EDT
30.14 0.00 (0.00%)
Fuera de horario: 05:33PM EDT
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jun 202430.3030.6029.8030.1430.14431,500
17 jun 202429.2930.4729.1730.3930.39293,400
14 jun 202429.3329.7628.7429.5129.51260,200
14 jun 20240.25 Dividendo
13 jun 202429.8229.9629.5929.7629.51303,800
12 jun 202430.3930.7329.8929.9929.74363,900
11 jun 202429.5130.1929.4829.7229.47255,400
10 jun 202429.5929.8228.9829.7729.52378,900
07 jun 202429.7830.0829.4629.8429.59383,400
06 jun 202430.1630.3029.7030.0129.76198,800
05 jun 202429.9630.3029.6530.2730.02391,900
04 jun 202430.1230.3029.6929.9829.73352,500
03 jun 202430.3630.4729.4530.1929.94377,800
31 may 202429.2930.4428.8330.2730.02586,800
30 may 202428.9329.3628.7129.2428.99480,000
29 may 202428.9629.0628.5328.7028.46476,600
28 may 202428.8429.8528.7529.2228.97679,200
24 may 202428.6528.9728.3628.7128.47282,200
23 may 202428.8929.1028.2028.4128.17498,400
22 may 202429.7529.7828.6228.7528.51290,400
21 may 202429.8230.0829.6529.8229.57249,000
20 may 202431.4531.6029.8829.9029.65355,000
17 may 202431.3231.5531.0131.3331.07339,800
16 may 202431.3931.5630.8931.1330.87339,100
15 may 202431.8431.8431.1631.2530.99227,200
14 may 202431.8532.3731.4931.5031.24444,600
13 may 202432.1232.3731.4131.5531.28438,600
10 may 202432.5532.7331.7231.7631.49245,600
09 may 202431.1133.0530.7132.4532.18732,900
08 may 202430.7330.8230.3530.6530.39360,800
07 may 202431.1831.3530.8230.8330.57212,600
06 may 202431.2431.4731.0831.3331.07153,100
03 may 202431.9432.0731.0431.0430.78143,900
02 may 202431.5231.7131.3131.3931.13168,700
01 may 202432.0032.2531.2631.2631.00244,400
30 abr 202432.3832.4131.9132.0531.78115,000
29 abr 202432.5833.3732.5832.7432.46121,800
26 abr 202433.5333.5332.3632.4132.14198,800
25 abr 202434.1734.1732.9333.2232.94628,100
24 abr 202434.5735.0634.2634.5034.21412,600
23 abr 202434.6035.2334.6034.8634.57131,700
22 abr 202434.2634.7633.7034.6734.3878,400
19 abr 202433.1534.0933.1533.9733.68147,600
18 abr 202433.4933.7733.2133.4333.15121,400
17 abr 202434.3734.5833.4933.4933.21109,000
16 abr 202433.9834.2733.6634.0433.75103,400
15 abr 202434.2034.5034.0134.2433.95124,500
12 abr 202435.5735.5734.0334.2533.96102,700
11 abr 202435.4935.8035.1235.6635.3686,500
10 abr 202435.3135.4634.7035.2534.95117,400
09 abr 202435.5736.4035.3836.0935.79123,900
08 abr 202435.6335.9535.2935.3635.06148,600
05 abr 202436.0936.2035.5135.7535.45230,900
04 abr 202436.3836.7035.8736.0535.75197,500
03 abr 202435.5536.0935.5536.0035.70130,700
02 abr 202436.2736.2735.3835.9335.63194,900
01 abr 202436.8136.9236.2336.5136.20171,600
28 mar 202436.3536.9236.0436.8336.52162,400
27 mar 202436.2336.3735.4736.0635.76100,300
26 mar 202435.0936.1235.0335.9235.62177,000
25 mar 202435.2535.4234.7034.7234.4361,300
22 mar 202435.6035.7834.7835.1034.8173,400
21 mar 202435.0535.5335.0035.4335.13118,600
20 mar 202433.9234.7633.8134.7534.46103,700
19 mar 202433.3034.1332.9334.0933.80146,600
18 mar 202433.9634.0833.3133.4333.15138,000
15 mar 202434.4135.3733.7234.0833.79324,000
15 mar 20240.25 Dividendo
14 mar 202434.8234.8933.6734.0633.53143,700
13 mar 202433.7935.1133.7934.7534.21235,900
12 mar 202433.3234.0633.2833.7933.26119,400
11 mar 202432.9233.8632.9233.3632.84122,100
08 mar 202434.4134.4132.5532.8732.35182,300
07 mar 202432.9034.1732.6234.1233.59186,700
06 mar 202432.6032.9932.1932.5632.05194,400
05 mar 202431.0632.4731.0132.3831.87394,300
04 mar 202434.1234.1230.8731.0430.55351,000
01 mar 202433.2835.1732.5634.2633.72436,600
29 feb 202437.0137.3036.4637.0636.48154,100
28 feb 202435.7836.7935.7836.6236.0588,100
27 feb 202436.7736.8836.1236.1735.6096,900
26 feb 202436.5036.8635.9936.5435.97227,300
23 feb 202436.3337.0636.2336.7636.18101,400
22 feb 202436.8437.0936.1636.2035.63137,900
21 feb 202436.7537.1336.2736.7436.16144,900
20 feb 202437.0537.4136.7736.7936.21101,700
16 feb 202438.2638.2637.0037.4636.8769,900
15 feb 202438.3438.7038.1138.6438.03129,000
14 feb 202438.4838.4837.4738.2737.6782,500
13 feb 202438.3138.8237.6538.1337.53148,600
12 feb 202439.3139.9239.3139.5538.93210,600
09 feb 202438.7739.4538.3039.3838.76109,600
08 feb 202437.3938.5837.0538.4137.81106,600
07 feb 202437.7937.7937.2037.2936.7149,400
06 feb 202437.5638.4737.5637.7337.14129,400
05 feb 202437.5438.2036.9437.7337.1477,500
02 feb 202438.4238.5237.7838.0537.4576,700
01 feb 202438.6039.2438.4239.0138.40112,700
31 ene 202439.0739.8838.3638.3837.78112,600
30 ene 202439.2339.3238.8738.9238.3154,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...