Golden Entertainment Inc. Common Stockのデータ

Golden Entertainment Inc. Common Stockの基本情報

名前 Golden Entertainment Inc. Common Stock
ティッカー GDEN
国 United States
上場年 nan
セクター Consumer Services

Golden Entertainment Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.2 21.0 21.09 21.9 138600.0 21.9
2021-02-12 21.16 20.03 20.16 20.98 83600.0 20.98
2021-02-11 20.76 19.64 20.49 20.34 86100.0 20.34
2021-02-10 20.86 19.79 20.08 20.27 165100.0 20.27
2021-02-09 20.34 19.48 19.82 19.87 84600.0 19.87
2021-02-08 20.06 19.11 19.81 19.97 125300.0 19.97
2021-02-05 20.53 19.54 19.99 19.69 108800.0 19.69
2021-02-04 19.88 18.56 18.75 19.73 120900.0 19.73
2021-02-03 19.06 18.53 18.57 18.77 78800.0 18.77
2021-02-02 18.74 17.5 17.5 18.51 150500.0 18.51
2021-02-01 17.65 17.1 17.29 17.33 83300.0 17.33
2021-01-29 17.66 16.94 17.52 17.0 128700.0 17.0
2021-01-28 18.1 16.94 17.34 17.71 112600.0 17.71
2021-01-27 18.38 16.51 17.39 17.01 1320800.0 17.01
2021-01-26 19.03 17.93 18.99 18.02 124700.0 18.02
2021-01-25 19.8 18.3 19.8 18.79 186300.0 18.79
2021-01-22 20.08 19.67 19.92 19.95 137600.0 19.95
2021-01-21 20.12 19.52 20.12 20.0 132200.0 20.0
2021-01-20 20.43 19.89 19.89 19.99 68000.0 19.99
2021-01-19 19.99 19.33 19.63 19.93 118800.0 19.93
2021-01-15 20.17 19.39 20.11 19.45 105900.0 19.45
2021-01-14 21.01 20.28 20.75 20.44 120100.0 20.44
2021-01-13 20.7 20.4 20.7 20.5 123200.0 20.5
2021-01-12 21.09 20.39 20.5 20.84 122800.0 20.84
2021-01-11 20.58 19.64 20.0 20.51 82300.0 20.51
2021-01-08 20.69 19.5 20.51 20.3 134600.0 20.3
2021-01-07 21.34 20.49 21.16 20.51 83400.0 20.51
2021-01-06 21.52 19.25 20.17 21.12 209600.0 21.12
2021-01-05 20.41 19.17 19.17 20.02 113900.0 20.02
2021-01-04 20.27 18.75 20.18 19.26 114000.0 19.26
2020-12-31 20.04 19.07 19.42 19.89 171900.0 19.89
2020-12-30 19.62 18.66 19.22 19.45 69000.0 19.45
2020-12-29 19.68 19.07 19.64 19.15 66000.0 19.15
2020-12-28 20.4 19.58 20.4 19.6 69100.0 19.6
2020-12-24 20.4 19.96 20.0 20.16 36300.0 20.16
2020-12-23 20.24 19.59 19.67 19.97 99500.0 19.97
2020-12-22 19.78 18.88 19.5 19.4 102300.0 19.4
2020-12-21 19.79 18.68 19.6 19.45 204300.0 19.45
2020-12-18 20.6 19.65 20.05 20.25 336300.0 20.25
2020-12-17 20.41 19.45 19.95 19.92 138700.0 19.92
2020-12-16 19.92 19.0 19.2 19.8 185600.0 19.8
2020-12-15 19.48 17.74 18.16 19.05 165600.0 19.05
2020-12-14 18.55 17.82 18.55 17.91 113200.0 17.91
2020-12-11 18.56 17.94 18.17 18.07 138200.0 18.07
2020-12-10 18.68 17.86 18.5 18.45 115600.0 18.45
2020-12-09 19.06 18.3 18.92 18.63 194600.0 18.63
2020-12-08 18.43 17.46 17.63 18.36 136400.0 18.36
2020-12-07 18.1 17.46 18.05 17.81 165700.0 17.81
2020-12-04 18.44 17.54 17.54 18.11 129300.0 18.11
2020-12-03 17.79 16.93 17.06 17.38 126700.0 17.38
2020-12-02 17.32 16.72 17.09 17.07 195800.0 17.07
2020-12-01 17.26 16.59 16.96 16.9 135800.0 16.9
2020-11-30 17.08 16.4 16.75 16.65 120500.0 16.65
2020-11-27 17.29 16.6 16.8 16.8 59100.0 16.8
2020-11-25 17.0 16.07 16.56 16.69 138200.0 16.69
2020-11-24 17.12 16.27 16.49 16.7 211300.0 16.7
2020-11-23 16.37 15.84 16.36 16.31 250400.0 16.31
2020-11-20 16.67 16.21 16.35 16.28 167500.0 16.28
2020-11-19 16.79 16.09 16.15 16.5 118700.0 16.5
2020-11-18 16.62 16.08 16.25 16.24 173000.0 16.24
2020-11-17 16.42 15.37 15.71 16.15 147800.0 16.15
2020-11-16 16.28 15.26 15.94 15.94 327900.0 15.94
2020-11-13 15.97 14.89 14.98 15.52 318400.0 15.52
2020-11-12 15.58 14.62 15.58 14.82 236100.0 14.82
2020-11-11 16.13 15.47 16.13 15.82 178700.0 15.82
2020-11-10 16.44 15.52 16.21 15.89 268600.0 15.89
2020-11-09 19.81 16.16 18.39 16.18 382000.0 16.18
2020-11-06 17.48 15.87 16.01 16.17 364700.0 16.17
2020-11-05 17.38 15.73 16.11 16.0 463700.0 16.0
2020-11-04 15.76 13.58 14.21 15.65 300800.0 15.65
2020-11-03 14.68 13.64 13.77 14.4 438700.0 14.4
2020-11-02 13.86 13.2 13.25 13.47 451900.0 13.47
2020-10-30 13.28 12.7 12.93 12.86 191600.0 12.86
2020-10-29 13.45 12.68 12.75 13.02 159500.0 13.02
2020-10-28 13.08 12.3 12.7 12.81 206800.0 12.81
2020-10-27 13.39 12.69 13.35 13.0 278600.0 13.0
2020-10-26 13.47 12.78 13.01 13.36 445700.0 13.36
2020-10-23 13.34 13.1 13.34 13.28 118100.0 13.28
2020-10-22 13.4 12.95 13.1 13.15 149600.0 13.15
2020-10-21 13.37 12.92 13.11 13.01 146900.0 13.01
2020-10-20 13.63 13.0 13.1 13.15 270700.0 13.15
2020-10-19 13.72 12.85 13.47 13.01 210900.0 13.01
2020-10-16 13.85 13.49 13.62 13.61 83400.0 13.61
2020-10-15 13.85 13.02 13.4 13.65 131200.0 13.65
2020-10-14 13.95 13.46 13.72 13.57 83000.0 13.57
2020-10-13 13.93 12.25 12.98 13.71 215800.0 13.71
2020-10-12 13.67 13.09 13.65 13.16 186500.0 13.16
2020-10-09 14.25 13.59 13.76 13.62 120900.0 13.62
2020-10-08 14.39 13.62 14.03 13.85 122400.0 13.85
2020-10-07 14.38 13.79 13.99 13.86 195600.0 13.86
2020-10-06 14.51 13.74 14.19 13.78 151800.0 13.78
2020-10-05 14.55 13.85 14.37 14.14 104200.0 14.14
2020-10-02 14.33 13.33 13.33 14.17 111400.0 14.17
2020-10-01 14.21 13.73 13.95 14.04 148600.0 14.04
2020-09-30 14.53 13.5 13.69 13.83 316100.0 13.83
2020-09-29 14.45 13.34 14.19 13.59 267300.0 13.59
2020-09-28 14.82 14.16 14.34 14.22 187700.0 14.22
2020-09-25 14.19 13.17 13.17 14.01 458100.0 14.01
2020-09-24 13.58 12.7 13.12 13.18 346900.0 13.18
2020-09-23 14.3 13.19 13.81 13.23 286900.0 13.23
2020-09-22 13.86 13.11 13.17 13.82 223200.0 13.82
2020-09-21 13.22 12.5 13.13 12.99 249500.0 12.99
2020-09-18 13.36 12.62 13.2 13.14 305700.0 13.14
2020-09-17 13.72 12.93 13.11 13.02 146000.0 13.02
2020-09-16 14.11 13.4 14.07 13.46 152000.0 13.46
2020-09-15 14.14 12.85 13.27 13.99 414400.0 13.99
2020-09-14 13.28 12.58 12.68 13.24 195900.0 13.24
2020-09-11 12.86 12.04 12.78 12.47 264400.0 12.47
2020-09-10 13.51 12.72 12.94 12.73 188900.0 12.73
2020-09-09 13.02 12.51 13.02 12.88 125900.0 12.88
2020-09-08 13.41 12.53 12.81 12.78 151600.0 12.78
2020-09-04 13.74 12.36 13.41 13.23 299000.0 13.23
2020-09-03 13.83 12.53 13.79 13.1 279100.0 13.1
2020-09-02 14.08 13.36 13.95 13.83 243700.0 13.83
2020-09-01 13.9 12.72 12.95 13.86 320600.0 13.86
2020-08-31 13.35 12.81 13.22 12.84 283200.0 12.84
2020-08-28 13.41 12.71 12.9 13.23 222900.0 13.23
2020-08-27 12.91 12.43 12.56 12.7 197200.0 12.7
2020-08-26 12.61 12.01 12.29 12.51 191800.0 12.51
2020-08-25 12.61 12.07 12.4 12.3 227000.0 12.3
2020-08-24 12.35 11.7 12.16 12.26 205800.0 12.26
2020-08-21 12.78 11.98 12.49 12.04 218600.0 12.04
2020-08-20 12.72 11.7 11.95 12.6 184500.0 12.6
2020-08-19 12.27 11.85 12.11 12.21 196200.0 12.21
2020-08-18 12.24 11.76 12.1 12.01 222000.0 12.01
2020-08-17 12.57 11.67 12.18 12.11 306300.0 12.11
2020-08-14 12.1 11.32 11.63 12.06 209500.0 12.06
2020-08-13 12.05 11.68 11.78 11.78 162900.0 11.78
2020-08-12 11.85 11.34 11.59 11.82 272700.0 11.82
2020-08-11 12.06 11.1 11.63 11.2 265600.0 11.2
2020-08-10 11.41 10.9 10.95 11.25 344000.0 11.25
2020-08-07 11.56 9.98 9.98 10.72 531400.0 10.72
2020-08-06 10.67 9.44 9.57 10.49 485500.0 10.49
2020-08-05 9.64 9.03 9.25 9.61 329300.0 9.61
2020-08-04 9.14 8.76 8.76 9.07 165600.0 9.07
2020-08-03 9.0 8.11 8.56 8.75 720000.0 8.75
2020-07-31 9.19 8.32 8.9 8.55 297000.0 8.55
2020-07-30 9.2 8.63 8.86 9.04 310100.0 9.04
2020-07-29 9.47 8.7 8.7 9.05 320100.0 9.05
2020-07-28 8.86 8.09 8.21 8.6 235600.0 8.6
2020-07-27 9.01 8.02 8.75 8.37 346000.0 8.37
2020-07-24 8.92 8.57 8.86 8.78 116100.0 8.78
2020-07-23 9.03 8.6 8.98 8.87 214000.0 8.87
2020-07-22 9.36 8.96 9.17 9.09 241800.0 9.09
2020-07-21 9.72 8.9 8.96 9.33 519500.0 9.33
2020-07-20 9.23 8.6 9.07 8.75 264500.0 8.75
2020-07-17 9.39 9.0 9.2 9.18 419000.0 9.18
2020-07-16 9.28 8.99 9.23 9.24 217900.0 9.24
2020-07-15 9.48 8.71 8.86 9.4 412000.0 9.4
2020-07-14 8.71 8.21 8.41 8.37 465800.0 8.37
2020-07-13 9.01 8.3 8.61 8.45 454800.0 8.45
2020-07-10 8.44 7.77 7.77 8.42 441400.0 8.42
2020-07-09 8.37 7.85 8.31 8.12 422100.0 8.12
2020-07-08 8.49 7.92 8.19 8.33 312700.0 8.33
2020-07-07 8.74 8.21 8.74 8.22 433000.0 8.22
2020-07-06 9.4 8.31 9.35 8.91 489300.0 8.91
2020-07-02 9.82 9.06 9.55 9.13 388500.0 9.13
2020-07-01 9.73 8.94 8.94 9.23 448600.0 9.23
2020-06-30 9.07 8.49 8.79 8.92 395100.0 8.92
2020-06-29 9.11 8.08 8.25 8.85 409800.0 8.85
2020-06-26 8.85 7.77 8.7 8.14 726000.0 8.14
2020-06-25 9.38 8.34 9.09 8.66 488300.0 8.66
2020-06-24 10.49 9.25 10.25 9.45 520000.0 9.45
2020-06-23 10.64 9.96 10.47 10.6 371400.0 10.6
2020-06-22 10.4 9.45 9.73 10.26 793900.0 10.26
2020-06-19 10.76 9.78 10.67 9.82 591100.0 9.82
2020-06-18 10.96 10.15 10.55 10.25 241800.0 10.25
2020-06-17 11.2 10.58 11.19 10.75 355800.0 10.75
2020-06-16 12.07 11.1 12.0 11.19 376200.0 11.19
2020-06-15 11.46 9.75 10.09 11.25 557400.0 11.25
2020-06-12 12.1 10.9 11.85 11.08 482900.0 11.08
2020-06-11 12.12 10.27 11.06 10.51 823000.0 10.51
2020-06-10 13.58 12.13 13.55 12.86 445700.0 12.86
2020-06-09 14.29 13.42 14.06 13.61 353500.0 13.61
2020-06-08 15.12 14.24 14.5 14.79 493200.0 14.79
2020-06-05 14.73 13.62 14.0 13.88 758100.0 13.88
2020-06-04 13.93 13.19 13.49 13.38 460400.0 13.38
2020-06-03 13.67 12.27 12.63 13.51 649400.0 13.51
2020-06-02 13.41 12.32 13.14 12.55 335000.0 12.55
2020-06-01 13.0 12.12 12.19 12.82 411800.0 12.82
2020-05-29 12.4 11.6 11.82 12.2 665300.0 12.2
2020-05-28 12.8 11.7 12.36 12.09 522400.0 12.09
2020-05-27 12.25 11.03 11.99 12.1 526100.0 12.1
2020-05-26 12.48 11.33 12.11 11.45 625000.0 11.45
2020-05-22 11.7 10.39 10.83 11.4 501300.0 11.4
2020-05-21 11.5 10.65 11.0 10.83 815700.0 10.83
2020-05-20 10.88 9.39 9.39 10.79 702200.0 10.79
2020-05-19 9.74 8.65 9.07 9.08 288400.0 9.08
2020-05-18 9.11 8.6 8.96 9.07 457800.0 9.07
2020-05-15 8.64 7.49 7.58 8.23 455600.0 8.23
2020-05-14 7.97 7.11 7.59 7.62 406200.0 7.62
2020-05-13 8.06 7.15 7.98 7.47 366100.0 7.47
2020-05-12 8.68 7.99 8.38 8.0 400500.0 8.0
2020-05-11 8.76 8.04 8.61 8.29 421400.0 8.29
2020-05-08 9.2 7.76 8.0 8.79 624100.0 8.79
2020-05-07 8.12 7.4 7.57 7.86 549000.0 7.86
2020-05-06 7.97 7.3 7.95 7.34 236300.0 7.34
2020-05-05 8.24 7.5 8.09 7.92 416300.0 7.92
2020-05-04 8.99 7.42 8.31 7.71 736200.0 7.71
2020-05-01 9.68 8.4 9.35 8.83 437800.0 8.83
2020-04-30 9.8 8.72 9.51 9.44 368800.0 9.44
2020-04-29 10.0 9.32 9.53 9.74 529800.0 9.74
2020-04-28 9.84 8.5 9.28 8.87 325300.0 8.87
2020-04-27 8.96 7.93 8.01 8.66 422900.0 8.66
2020-04-24 8.02 7.38 7.68 7.89 186600.0 7.89
2020-04-23 7.97 7.28 7.45 7.48 193000.0 7.48
2020-04-22 7.87 7.11 7.82 7.28 200300.0 7.28
2020-04-21 7.67 7.25 7.39 7.55 177900.0 7.55
2020-04-20 8.69 6.88 7.07 7.51 560000.0 7.51
2020-04-17 7.45 6.86 7.22 7.35 329800.0 7.35
2020-04-16 7.16 6.6 6.97 6.72 206500.0 6.72
2020-04-15 7.25 6.53 7.0 6.96 198300.0 6.96
2020-04-14 7.5 6.9 7.1 7.39 240900.0 7.39
2020-04-13 7.34 6.28 7.29 6.66 271200.0 6.66
2020-04-09 7.63 6.55 6.76 7.05 488100.0 7.05
2020-04-08 6.8 6.02 6.29 6.3 474800.0 6.3
2020-04-07 7.37 5.89 7.05 6.02 683600.0 6.02
2020-04-06 6.45 5.53 5.67 6.24 460900.0 6.24
2020-04-03 5.58 5.0 5.51 5.26 235600.0 5.26
2020-04-02 6.44 5.35 6.02 5.41 370400.0 5.41
2020-04-01 6.48 5.57 6.25 6.0 523300.0 6.0
2020-03-31 7.11 6.11 6.11 6.61 426800.0 6.61
2020-03-30 6.94 5.97 6.29 6.08 396100.0 6.08
2020-03-27 7.56 5.91 7.56 6.64 773500.0 6.64
2020-03-26 8.69 7.19 7.91 8.09 602700.0 8.09
2020-03-25 9.29 6.5 7.48 7.74 1182900.0 7.74
2020-03-24 6.95 4.79 4.79 6.48 839700.0 6.48
2020-03-23 4.32 3.55 4.21 4.27 520200.0 4.27
2020-03-20 5.32 3.75 4.61 3.78 1506500.0 3.78
2020-03-19 5.18 4.01 4.57 4.39 567000.0 4.39
2020-03-18 5.67 3.75 5.67 4.34 374700.0 4.34
2020-03-17 6.02 4.51 5.6 5.75 607900.0 5.75
2020-03-16 7.77 5.0 5.0 5.25 381300.0 5.25
2020-03-13 10.0 6.74 9.8 8.86 444400.0 8.86
2020-03-12 9.04 7.71 9.04 7.89 234800.0 7.89
2020-03-11 11.05 9.73 11.05 9.81 157200.0 9.81
2020-03-10 11.38 10.17 10.78 11.37 207300.0 11.37
2020-03-09 11.86 10.3 11.3 10.48 150700.0 10.48
2020-03-06 12.71 11.16 11.57 12.27 158200.0 12.27
2020-03-05 13.98 12.16 13.98 12.3 170900.0 12.3
2020-03-04 14.61 13.58 14.61 14.33 97400.0 14.33
2020-03-03 15.36 14.3 15.15 14.39 89900.0 14.39
2020-03-02 16.19 14.51 15.79 15.26 181600.0 15.26
2020-02-28 16.79 15.76 16.01 16.28 108100.0 16.28
2020-02-27 17.51 16.1 16.8 16.74 113000.0 16.74
2020-02-26 19.02 16.91 18.34 17.25 66100.0 17.25
2020-02-25 19.86 18.28 19.39 18.31 89100.0 18.31
2020-02-24 20.33 19.35 19.75 19.41 48300.0 19.41
2020-02-21 20.99 20.37 20.95 20.55 60700.0 20.55
2020-02-20 21.49 20.93 21.16 21.0 79200.0 21.0
2020-02-19 21.67 21.05 21.25 21.34 81600.0 21.34
2020-02-18 21.26 20.84 20.84 21.16 224000.0 21.16