USD
Datos históricos de Golden Entertainment, Inc.
Golden Entertainment, Inc. · GDEN
$28.57
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:52:17 UTC
- Variación en el periodo
- +31.93%
- Máximo
- US$30.27
- 14 de noviembre de 2025
- Mínimo
- US$19.57
- 5 de noviembre de 2025
- Volumen medio diario
- 0.35 M
Del 13 de octubre de 2025 al 29 de abril de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 29 abr 2026 | 28.60 | 28.75 | 28.42 | 28.55 | −0.10% | 3.86 M |
| 28 abr 2026 | 28.49 | 28.68 | 28.29 | 28.58 | +0.56% | 1.07 M |
| 27 abr 2026 | 28.33 | 28.65 | 28.32 | 28.42 | +0.25% | 1.27 M |
| 24 abr 2026 | 28.29 | 28.54 | 28.25 | 28.35 | −0.18% | 943,051.107 |
| 23 abr 2026 | 28.10 | 28.45 | 28.05 | 28.40 | +1.21% | 455,457.809 |
| 22 abr 2026 | 28.41 | 28.41 | 27.91 | 28.06 | −0.67% | 342,851.319 |
| 21 abr 2026 | 28.54 | 28.73 | 28.23 | 28.25 | −1.02% | 545,000.298 |
| 20 abr 2026 | 28.61 | 28.75 | 28.40 | 28.54 | −0.73% | 328,349.34 |
| 17 abr 2026 | 28.38 | 28.85 | 28.17 | 28.75 | +2.02% | 442,090.643 |
| 16 abr 2026 | 27.95 | 28.22 | 27.95 | 28.18 | +0.68% | 502,405.613 |
| 15 abr 2026 | 28.08 | 28.11 | 27.85 | 27.99 | −0.64% | 101,936.586 |
| 14 abr 2026 | 28.12 | 28.26 | 28.09 | 28.17 | +0.04% | 112,065.195 |
| 13 abr 2026 | 27.80 | 28.17 | 27.77 | 28.16 | +0.75% | 284,902.868 |
| 10 abr 2026 | 27.91 | 28.07 | 27.79 | 27.95 | +0.14% | 154,221.052 |
| 9 abr 2026 | 27.46 | 28.15 | 27.46 | 27.91 | +1.01% | 256,773.897 |
| 8 abr 2026 | 27.94 | 27.94 | 27.28 | 27.63 | +1.32% | 331,055.957 |
| 7 abr 2026 | 27.03 | 27.41 | 27.03 | 27.27 | +0.63% | 139,063.161 |
| 6 abr 2026 | 27.04 | 27.20 | 26.95 | 27.10 | +0.22% | 98,940.391 |
| 2 abr 2026 | 26.60 | 27.08 | 26.57 | 27.04 | +1.27% | 159,015.837 |
| 1 abr 2026 | 26.87 | 26.93 | 26.70 | 26.70 | +0.04% | 121,800.03 |
| 31 mar 2026 | 26.52 | 26.85 | 26.31 | 26.69 | +1.52% | 169,348.074 |
| 30 mar 2026 | 26.07 | 26.56 | 26.07 | 26.29 | +1.47% | 213,388.638 |
| 27 mar 2026 | 26.42 | 26.45 | 25.88 | 25.91 | −1.93% | 123,811.224 |
| 26 mar 2026 | 26.30 | 26.67 | 26.30 | 26.42 | +0.11% | 117,919.845 |
| 25 mar 2026 | 26.81 | 26.81 | 26.32 | 26.39 | −0.86% | 109,915.356 |
| 24 mar 2026 | 26.21 | 26.76 | 26.16 | 26.62 | +0.99% | 115,338.398 |
| 23 mar 2026 | 26.62 | 26.70 | 26.29 | 26.36 | +0.61% | 150,454.032 |
| 20 mar 2026 | 27.26 | 27.26 | 26.06 | 26.20 | −3.75% | 313,701.399 |
| 19 mar 2026 | 26.99 | 27.30 | 26.99 | 27.22 | +0.85% | 125,116.247 |
| 18 mar 2026 | 27.27 | 27.35 | 26.96 | 26.99 | −2.42% | 219,777.543 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.