Stockscreener 앱 받기
28.29
0.68%
0.19
Golden Entertainment Inc 주식 (GDEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $28.38 | $28.07 | $0.31 | 135,723.0 | +0.68% |
| 2026-02-12 | $28.55 | $28.07 | $0.48 | 184,719.0 | -0.21% |
| 2026-02-11 | $28.40 | $28.03 | $0.37 | 121,424.0 | +0.11% |
| 2026-02-10 | $28.27 | $27.76 | $0.51 | 197,018.0 | +0.79% |
| 2026-02-09 | $28.00 | $27.45 | $0.55 | 111,429.0 | +0.79% |
| 2026-02-06 | $27.91 | $27.40 | $0.505 | 145,097.0 | +0.40% |
| 2026-02-05 | $27.71 | $27.44 | $0.275 | 294,411.0 | -0.33% |
| 2026-02-04 | $27.74 | $27.30 | $0.44 | 434,401.0 | +1.50% |
| 2026-02-03 | $27.40 | $26.81 | $0.59 | 250,624.0 | +1.60% |
| 2026-02-02 | $27.17 | $26.79 | $0.38 | 458,956.0 | -0.33% |
| 2026-01-30 | $27.05 | $26.70 | $0.355 | 608,366.0 | -0.77% |
| 2026-01-29 | $27.39 | $26.89 | $0.50 | 346,618.0 | +0.37% |
| 2026-01-28 | $27.63 | $26.98 | $0.65 | 173,667.0 | -1.60% |
| 2026-01-27 | $27.62 | $27.33 | $0.29 | 716,326.0 | -0.18% |
| 2026-01-26 | $27.82 | $27.47 | $0.35 | 292,372.0 | -0.25% |
| 2026-01-23 | $27.73 | $27.02 | $0.705 | 862,144.0 | +0.95% |
| 2026-01-22 | $28.03 | $27.30 | $0.7299 | 536,444.0 | -1.16% |
| 2026-01-21 | $28.06 | $27.54 | $0.525 | 117,962.0 | -1.04% |
| 2026-01-20 | $28.07 | $27.68 | $0.395 | 175,528.0 | -0.68% |
| 2026-01-16 | $28.18 | $27.68 | $0.50 | 284,398.0 | +1.01% |
| 2026-01-15 | $28.02 | $27.47 | $0.55 | 195,611.0 | +0.51% |
Golden Entertainment Inc 주식 (GDEN) 연도별 가격 이력
이 심층 분석에서는 Golden Entertainment Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GDEN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Golden Entertainment Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Golden Entertainment Inc 주식 (GDEN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $28.55 | $26.79 | $1.76 | 2,469,525.0 | +5.09% |
| 2026-01 | $28.18 | $26.70 | $1.48 | 6,456,236.0 | -0.99% |
Golden Entertainment Inc 주식 (GDEN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.02 | $26.65 | $3.37 | 5,409,843.0 | -9.39% |
| 2025-11 | $30.27 | $19.57 | $10.70 | 13,044,369.0 | +48.61% |
| 2025-10 | $24.07 | $20.05 | $4.02 | 4,991,487.0 | -14.33% |
| 2025-09 | $25.17 | $22.66 | $2.51 | 4,197,309.0 | -5.19% |
| 2025-08 | $28.12 | $24.08 | $4.05 | 4,625,797.0 | -11.56% |
| 2025-07 | $32.74 | $28.00 | $4.74 | 4,151,046.0 | -4.45% |
| 2025-06 | $30.12 | $26.64 | $3.48 | 4,233,657.0 | +3.15% |
| 2025-05 | $29.86 | $25.28 | $4.58 | 3,855,859.0 | +11.01% |
| 2025-04 | $27.73 | $22.66 | $5.07 | 5,018,323.0 | -2.61% |
| 2025-03 | $32.39 | $25.17 | $7.22 | 5,465,855.0 | -15.12% |
| 2025-02 | $35.49 | $28.63 | $6.86 | 4,086,231.0 | -5.04% |
| 2025-01 | $33.90 | $30.39 | $3.51 | 2,657,246.0 | +3.61% |
Golden Entertainment Inc 주식 (GDEN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.33 | $30.26 | $4.07 | 4,682,812.0 | -7.53% |
| 2024-11 | $34.75 | $28.35 | $6.40 | 5,853,475.0 | +14.86% |
| 2024-10 | $31.80 | $28.90 | $2.91 | 3,200,259.0 | -7.60% |
| 2024-09 | $34.03 | $28.61 | $5.42 | 4,319,481.0 | -1.85% |
| 2024-08 | $33.28 | $27.42 | $5.86 | 3,763,190.0 | -3.11% |
| 2024-07 | $34.46 | $28.62 | $5.84 | 4,678,561.0 | +7.46% |
| 2024-06 | $31.21 | $28.74 | $2.47 | 5,970,654.0 | +2.78% |
| 2024-05 | $33.05 | $28.20 | $4.85 | 7,644,835.0 | -5.55% |
| 2024-04 | $36.92 | $31.91 | $5.01 | 3,742,521.0 | -12.98% |
| 2024-03 | $36.91 | $30.87 | $6.04 | 3,771,313.0 | -0.62% |
| 2024-02 | $39.92 | $35.78 | $4.14 | 2,321,718.0 | -3.44% |
| 2024-01 | $40.55 | $37.53 | $3.02 | 2,947,050.0 | -3.88% |
1.20%
0.79%
자본화:
|
볼륨(24시간):