Golden Entertainment, Inc.
GDENNASDAQConsumer Cyclical
$28.55
+$0.00(+0.00%)
Market Cap$753686054
P/E Ratio—
52W High$32.74
52W Low$19.57
Golden Entertainment, Inc.（GDEN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gden · 日线历史（复权）· FMP · 截至 2026年5月15日
5-Year High5Y
$59.96
Apr 4, 2022
-52.4% from here
5-Year Low5Y
$19.57
Nov 5, 2025
+45.9% from low
IPO Priceadj.
$8.47
Jan 4, 1999
+237.1% since IPO
1 Year Ago
$27.45
Jun 9, 2025
+4.0% in 1Y
5 Years Ago
$46.27
Jun 8, 2021
-38.3% in 5Y
10 Years Ago
$13.10
Jun 8, 2016
+117.9% in 10Y
Historical Price Data · GDEN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | $28.60 | $28.60 | $28.55 | $28.55 | $28.55 | 3.9M | -0.17% |
| May 7, 2026 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 0K | +0.00% |
| May 6, 2026 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 0K | +0.00% |
| May 5, 2026 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 0K | +0.00% |
| May 4, 2026 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 0K | +0.00% |
| May 1, 2026 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 0K | +0.00% |
| Apr 30, 2026 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 0K | +0.00% |
| Apr 29, 2026 | $28.60 | $28.75 | $28.42 | $28.55 | $28.55 | 3.9M | -0.17% |
| Apr 28, 2026 | $28.49 | $28.67 | $28.29 | $28.58 | $28.58 | 1.1M | +0.32% |
| Apr 27, 2026 | $28.33 | $28.65 | $28.32 | $28.42 | $28.42 | 1.3M | +0.32% |
| Apr 24, 2026 | $28.29 | $28.54 | $28.25 | $28.35 | $28.35 | 943K | +0.21% |
| Apr 23, 2026 | $28.10 | $28.45 | $28.05 | $28.40 | $28.40 | 456K | +1.07% |
| Apr 22, 2026 | $28.41 | $28.41 | $27.91 | $28.06 | $28.06 | 343K | -1.23% |
| Apr 21, 2026 | $28.54 | $28.73 | $28.23 | $28.25 | $28.25 | 545K | -1.02% |
| Apr 20, 2026 | $28.61 | $28.75 | $28.40 | $28.54 | $28.54 | 328K | -0.24% |
| Apr 17, 2026 | $28.38 | $28.85 | $28.17 | $28.75 | $28.75 | 442K | +1.30% |
| Apr 16, 2026 | $27.95 | $28.22 | $27.95 | $28.18 | $28.18 | 502K | +0.82% |
| Apr 15, 2026 | $28.08 | $28.11 | $27.85 | $27.99 | $27.99 | 102K | -0.32% |
| Apr 14, 2026 | $28.12 | $28.26 | $28.09 | $28.17 | $28.17 | 112K | +0.18% |
| Apr 13, 2026 | $27.80 | $28.17 | $27.77 | $28.16 | $28.16 | 285K | +1.29% |
Showing 1–20 of 1,235 records
Annual Stock Price Performance · GDEN
Jan 1 → Dec 31 · 6 years2026+4.8%$27.24 → $28.55
+4.8%
2025-14.4%$31.78 → $27.19
-14.4%
2024-20.3%$39.63 → $31.60
-20.3%
2023+5.2%$37.97 → $39.93
+5.2%
2022-26.3%$50.75 → $37.40
-26.3%
2021+9.4%$46.20 → $50.53
+9.4%
Best Year2021 · +9.4%
Worst Year2022 · -26.3%
Positive Years3 / 6
Avg Annual Return-6.9%
6Y Total Return-38.2%
6Y CAGR~-7.7% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.90+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in GDEN?
If you invested $1,000 in GDEN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,179
Total Return+117.9%
CAGR~+8.1% / yr
Profit+$1,179
Based on Jun 8, 2016 · $13.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Golden Entertainment, Inc.（GDEN）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $28.55。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GDEN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GDEN 历史股价FMP 日线复权 OHLCV