Golden Entertainment

GDEN
🏛️ usa →
23.58
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 23.34 23.61 22.88 23.58 0.2M
2025-09-29 23.39 23.48 23.00 23.44 0.3M
2025-09-26 23.00 23.65 22.88 23.19 0.2M
2025-09-25 23.26 23.49 22.67 22.84 0.2M
2025-09-24 23.91 24.45 23.46 23.54 0.3M
2025-09-23 24.29 24.55 23.81 23.89 0.2M
2025-09-22 24.42 24.47 24.10 24.28 0.2M
2025-09-19 24.63 24.65 24.29 24.57 0.4M
2025-09-18 24.32 24.63 24.23 24.63 0.1M
2025-09-17 24.48 25.10 24.16 24.24 0.2M
2025-09-16 24.30 24.51 24.08 24.39 0.2M
2025-09-15 24.50 24.59 24.22 24.45 0.2M
2025-09-12 24.61 24.72 24.25 24.40 0.1M
2025-09-11 24.17 24.81 24.17 24.81 0.1M
2025-09-10 24.21 24.60 24.15 24.23 0.1M
2025-09-09 24.42 24.77 24.21 24.30 0.1M
2025-09-08 24.96 24.96 24.24 24.60 0.2M
2025-09-05 24.79 25.17 24.55 24.80 0.2M
2025-09-04 24.20 24.69 24.18 24.65 0.1M
2025-09-03 24.28 24.55 23.95 24.15 0.1M
2025-09-02 24.63 24.66 24.07 24.27 0.2M
2025-08-29 25.19 25.23 24.70 24.87 0.1M
2025-08-28 25.31 25.49 24.87 25.25 0.2M
2025-08-27 25.06 25.37 24.98 25.13 0.1M
2025-08-26 25.52 25.82 25.02 25.08 0.2M
2025-08-25 25.28 25.82 25.24 25.53 0.1M
2025-08-22 24.54 25.41 24.54 25.30 0.2M
2025-08-21 24.26 24.56 24.08 24.36 0.2M
2025-08-20 24.80 24.97 24.42 24.46 0.2M
2025-08-19 24.88 25.17 24.63 24.73 0.2M
2025-08-18 24.95 25.43 24.70 24.73 0.2M
2025-08-15 25.42 25.42 24.82 24.88 0.4M
2025-08-14 25.51 25.76 25.00 25.28 0.2M
2025-08-13 25.86 26.20 25.61 25.75 0.2M
2025-08-12 24.65 26.12 24.65 25.97 0.3M
2025-08-11 24.92 25.39 24.20 24.54 0.7M
2025-08-08 25.20 26.43 24.77 25.22 0.5M
2025-08-07 27.00 28.13 26.49 26.76 0.2M
2025-08-06 27.33 27.33 26.90 26.90 0.1M
2025-08-05 27.34 27.42 26.97 27.30 0.2M
2025-08-04 27.82 27.88 27.27 27.32 0.1M
2025-08-01 27.70 28.07 27.39 27.61 0.1M
2025-07-31 28.24 28.55 28.00 28.12 0.2M
2025-07-30 29.03 29.33 28.35 28.53 0.2M
2025-07-29 29.59 29.59 28.56 28.88 0.2M
2025-07-28 29.39 29.59 29.09 29.39 0.1M
2025-07-25 28.64 29.36 28.55 29.34 0.2M
2025-07-24 28.85 29.28 28.35 28.40 0.2M
2025-07-23 28.84 29.27 28.81 29.05 0.2M
2025-07-22 28.99 29.24 28.31 28.65 0.2M
2025-07-21 28.76 29.18 28.50 28.97 0.3M
2025-07-18 29.24 29.24 28.48 28.54 0.2M
2025-07-17 29.41 30.70 29.11 29.24 0.3M
2025-07-16 29.84 31.58 28.37 29.26 0.4M
2025-07-15 32.56 32.68 31.67 31.77 0.2M
2025-07-14 31.99 32.74 31.93 32.59 0.2M
2025-07-11 32.51 32.51 31.46 32.17 0.2M
2025-07-10 31.04 32.63 30.99 32.54 0.2M
2025-07-09 30.92 31.07 30.71 30.99 0.2M
2025-07-08 30.50 31.04 30.45 30.76 0.1M
2025-07-07 30.43 30.97 30.10 30.30 0.1M
2025-07-03 30.89 31.01 30.54 30.67 0.1M
2025-07-02 29.50 30.70 29.50 30.70 0.2M
2025-07-01 29.31 30.93 29.31 30.35 0.2M
2025-06-30 29.54 29.56 29.04 29.43 0.2M
2025-06-27 29.40 29.56 29.08 29.51 0.3M
2025-06-26 29.37 29.59 29.12 29.32 0.1M
2025-06-25 29.66 29.70 29.26 29.40 0.2M
2025-06-24 29.90 30.13 29.63 29.86 0.1M
2025-06-23 28.90 29.68 28.39 29.64 0.1M
2025-06-20 29.27 29.27 28.39 28.98 0.4M
2025-06-18 27.83 29.09 27.83 28.98 0.3M
2025-06-17 27.33 28.44 27.33 27.96 0.2M
2025-06-16 27.22 27.68 27.10 27.54 0.2M
2025-06-13 27.04 27.37 26.81 27.00 0.3M
2025-06-12 27.51 27.79 27.24 27.50 0.2M
2025-06-11 28.14 28.15 27.59 27.75 0.2M
2025-06-10 27.56 28.14 27.39 27.96 0.2M
2025-06-09 27.15 27.71 27.12 27.45 0.2M
2025-06-06 27.23 27.68 26.92 27.08 0.2M
2025-06-05 27.16 27.19 26.64 26.79 0.3M
2025-06-04 28.32 28.41 27.06 27.18 0.2M
2025-06-03 27.78 28.51 27.53 28.38 0.2M
2025-06-02 28.41 28.47 27.70 27.80 0.1M
2025-05-30 28.54 28.96 28.22 28.53 0.2M
2025-05-29 28.69 28.76 28.34 28.63 0.1M
2025-05-28 28.62 28.83 28.02 28.61 0.2M
2025-05-27 28.61 28.95 28.13 28.63 0.2M
2025-05-23 27.53 28.27 27.53 28.10 0.1M
2025-05-22 27.41 28.32 27.25 28.11 0.2M
2025-05-21 28.09 28.09 27.44 27.52 0.3M
2025-05-20 28.50 28.61 28.04 28.47 0.2M
2025-05-19 29.07 29.07 28.18 28.63 0.2M
2025-05-16 29.25 29.49 29.00 29.43 0.2M
2025-05-15 29.65 29.86 29.25 29.29 0.2M
2025-05-14 29.42 29.84 29.18 29.79 0.2M
2025-05-13 28.62 29.75 28.30 29.42 0.4M
2025-05-12 28.63 28.92 27.87 28.48 0.2M
2025-05-09 25.85 27.75 25.60 27.32 0.3M
2025-05-08 26.01 26.40 25.71 25.94 0.2M
2025-05-07 25.87 26.13 25.51 25.86 0.1M
2025-05-06 25.37 25.86 25.28 25.66 0.1M
2025-05-05 26.01 26.62 25.86 25.88 0.1M
2025-05-02 26.55 26.67 25.91 26.23 0.1M
2025-05-01 25.83 26.04 25.50 25.80 0.1M
2025-04-30 25.80 25.87 25.16 25.70 0.1M
2025-04-29 25.74 26.26 25.53 26.20 0.2M
2025-04-28 26.27 26.53 25.59 25.87 0.2M
2025-04-25 25.88 26.35 25.84 26.32 0.2M
2025-04-24 25.67 26.00 25.55 25.86 0.1M
2025-04-23 27.29 27.29 25.93 25.98 0.2M
2025-04-22 25.73 26.41 25.24 26.36 0.2M
2025-04-21 25.30 25.52 25.03 25.42 0.2M
2025-04-17 25.55 25.83 25.22 25.56 0.1M
2025-04-16 25.12 25.72 25.00 25.52 0.2M
2025-04-15 25.03 25.64 24.99 25.12 0.2M
2025-04-14 25.52 25.75 24.48 25.13 0.3M
2025-04-11 25.47 25.47 24.58 25.12 0.2M
2025-04-10 25.94 26.21 25.16 25.50 0.2M
2025-04-09 24.60 27.53 24.60 26.62 0.4M
2025-04-08 25.90 25.90 24.70 25.02 0.4M
2025-04-07 23.90 26.51 23.69 25.03 0.4M
2025-04-04 25.10 25.10 22.66 24.60 0.7M
2025-04-03 26.01 26.65 24.48 24.96 0.3M
2025-04-02 26.43 27.73 26.43 27.46 0.1M
2025-04-01 26.14 27.00 25.98 26.78 0.2M
2025-03-31 26.20 26.60 25.92 26.39 0.2M
2025-03-28 27.58 28.13 26.47 26.52 0.2M
2025-03-27 27.37 27.93 26.88 27.56 0.2M
2025-03-26 27.64 27.80 27.10 27.29 0.2M
2025-03-25 28.05 28.35 27.69 27.77 0.2M
2025-03-24 27.76 28.17 27.46 28.03 0.2M
2025-03-21 27.44 27.55 26.74 27.32 0.6M
2025-03-20 27.90 28.58 27.74 28.04 0.4M
2025-03-19 26.76 28.37 26.68 28.19 0.3M
2025-03-18 27.03 27.41 26.67 27.18 0.4M
2025-03-17 26.68 27.91 26.26 27.26 0.4M
2025-03-14 25.38 26.26 25.38 26.17 0.2M
2025-03-13 27.00 27.00 25.17 25.24 0.3M
2025-03-12 27.57 27.90 26.41 26.42 0.2M
2025-03-11 27.87 28.27 27.19 27.38 0.3M
2025-03-10 28.49 28.68 27.43 27.77 0.2M
2025-03-07 29.59 29.59 28.26 28.68 0.3M
2025-03-06 29.08 29.80 28.91 29.50 0.3M
2025-03-05 30.13 30.29 29.37 30.05 0.2M
2025-03-04 30.58 30.58 29.30 30.01 0.2M
2025-03-03 31.52 32.39 30.61 30.84 0.2M
2025-02-28 30.67 31.47 28.63 31.09 0.6M
2025-02-27 31.32 31.33 30.63 30.83 0.3M
2025-02-26 30.74 31.98 30.74 31.41 0.3M
2025-02-25 31.49 31.83 30.49 30.53 0.5M
2025-02-24 32.73 33.23 31.46 31.57 0.4M
2025-02-21 33.76 33.76 32.28 32.45 0.2M
2025-02-20 33.38 33.76 32.96 33.46 0.2M
2025-02-19 33.07 33.70 33.00 33.55 0.2M
2025-02-18 35.49 35.49 33.49 33.49 0.1M
2025-02-14 34.17 34.38 33.52 34.09 0.2M
2025-02-13 33.39 34.34 32.91 33.90 0.3M
2025-02-12 32.57 33.25 32.57 33.04 0.1M
2025-02-11 32.20 33.35 32.20 33.08 0.1M
2025-02-10 32.44 33.08 32.33 33.08 0.1M
2025-02-07 32.64 32.65 32.16 32.40 0.1M
2025-02-06 32.79 33.11 32.61 32.67 0.1M
2025-02-05 32.39 32.93 32.30 32.83 0.1M
2025-02-04 32.02 32.51 31.90 32.32 0.1M
2025-02-03 32.04 32.73 31.91 32.14 0.1M
2025-01-31 32.99 33.04 32.40 32.74 0.1M
2025-01-30 33.77 33.90 32.87 33.03 0.1M
2025-01-29 33.20 33.49 33.01 33.35 0.1M
2025-01-28 33.11 33.55 33.04 33.19 0.1M
2025-01-27 32.75 33.41 32.72 33.18 0.1M
2025-01-24 32.75 33.11 32.49 33.03 0.1M
2025-01-23 32.86 33.13 32.51 32.74 0.1M
2025-01-22 33.32 33.52 33.08 33.11 0.1M
2025-01-21 32.63 33.35 32.50 33.27 0.1M
2025-01-17 32.32 32.93 31.97 32.23 0.1M
2025-01-16 32.16 32.48 31.49 31.97 0.2M
2025-01-15 32.56 32.81 31.97 32.22 0.1M
2025-01-14 31.52 31.91 31.31 31.81 0.1M
2025-01-13 30.92 31.58 30.80 31.42 0.1M
2025-01-10 30.69 31.20 30.39 31.15 0.2M
2025-01-08 31.11 31.38 30.75 31.31 0.1M
2025-01-07 32.00 32.30 31.11 31.27 0.1M
2025-01-06 31.65 32.31 31.50 31.89 0.2M
2025-01-03 31.44 31.56 30.74 31.40 0.1M
2025-01-02 31.78 31.96 31.03 31.12 0.1M