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
2022-12-30 37.13 37.54 36.71 37.40 0.2M
2022-12-29 37.08 38.07 36.69 37.49 0.1M
2022-12-28 37.75 38.04 36.85 36.85 0.1M
2022-12-27 38.04 38.37 37.63 37.63 0.1M
2022-12-23 37.39 38.35 37.00 38.00 0.1M
2022-12-22 37.39 37.60 36.07 37.26 0.1M
2022-12-21 38.28 38.70 37.57 37.73 0.1M
2022-12-20 37.89 38.58 37.63 38.04 0.2M
2022-12-19 39.38 39.50 37.57 37.99 0.1M
2022-12-16 40.24 40.86 39.32 39.50 0.3M
2022-12-15 41.89 41.89 40.57 40.82 0.1M
2022-12-14 42.51 42.87 41.50 42.49 0.2M
2022-12-13 42.46 43.46 42.00 42.64 0.2M
2022-12-12 40.80 41.43 40.61 41.03 0.1M
2022-12-09 41.33 41.50 40.74 40.74 0.1M
2022-12-08 42.34 42.48 41.36 41.69 0.1M
2022-12-07 42.27 42.42 41.35 41.94 0.1M
2022-12-06 42.85 43.04 41.99 42.36 0.1M
2022-12-05 43.70 43.71 42.56 42.94 0.2M
2022-12-02 43.21 44.03 43.03 43.73 0.1M
2022-12-01 44.38 44.50 43.73 43.95 0.1M
2022-11-30 43.38 44.32 42.96 44.31 0.2M
2022-11-29 43.07 44.04 42.70 43.54 0.1M
2022-11-28 43.53 44.07 42.02 43.11 0.2M
2022-11-25 44.10 44.20 43.52 43.82 0.0M
2022-11-23 44.07 44.39 43.61 43.91 0.1M
2022-11-22 43.80 44.31 43.08 44.08 0.1M
2022-11-21 43.84 44.46 42.69 43.47 0.1M
2022-11-18 43.85 44.65 43.19 44.47 0.3M
2022-11-17 42.61 43.17 42.30 43.10 0.3M
2022-11-16 43.06 43.82 42.64 43.23 0.1M
2022-11-15 44.52 44.79 43.29 43.58 0.3M
2022-11-14 42.49 44.91 41.61 43.68 0.2M
2022-11-11 44.74 44.74 43.37 43.51 0.2M
2022-11-10 43.86 44.95 43.14 44.22 0.3M
2022-11-09 42.35 43.21 41.90 41.91 0.1M
2022-11-08 44.23 44.23 42.56 42.83 0.2M
2022-11-07 41.91 44.52 41.79 43.86 0.2M
2022-11-04 39.57 43.18 36.47 41.79 0.4M
2022-11-03 42.43 42.59 40.55 40.92 0.2M
2022-11-02 43.38 44.73 42.80 43.15 0.2M
2022-11-01 42.86 43.39 42.26 43.38 0.2M
2022-10-31 42.25 43.25 41.98 42.22 0.2M
2022-10-28 41.05 42.44 40.78 42.36 0.1M
2022-10-27 41.05 41.78 40.90 40.91 0.1M
2022-10-26 41.87 42.24 40.77 40.86 0.2M
2022-10-25 41.03 41.88 40.95 41.58 0.2M
2022-10-24 41.47 41.68 40.64 40.91 0.1M
2022-10-21 41.37 41.65 40.38 41.30 0.1M
2022-10-20 40.40 41.37 40.11 41.13 0.2M
2022-10-19 41.24 41.53 39.48 40.04 0.2M
2022-10-18 42.25 43.56 41.61 41.85 0.2M
2022-10-17 41.58 42.04 40.98 41.38 0.2M
2022-10-14 40.98 41.34 40.65 40.72 0.3M
2022-10-13 39.13 41.18 38.49 40.54 0.1M
2022-10-12 40.20 40.35 39.64 40.10 0.2M
2022-10-11 38.23 40.42 37.49 40.11 0.4M
2022-10-10 38.05 38.37 37.38 38.18 0.2M
2022-10-07 37.67 38.38 37.28 38.18 0.2M
2022-10-06 38.25 39.10 37.98 38.48 0.2M
2022-10-05 37.59 38.66 37.52 38.47 0.2M
2022-10-04 36.94 38.45 36.94 38.39 0.1M
2022-10-03 35.28 36.22 34.68 35.90 0.1M
2022-09-30 34.92 35.81 34.59 34.89 0.3M
2022-09-29 35.35 35.35 34.16 35.25 0.1M
2022-09-28 34.62 36.36 34.45 36.01 0.2M
2022-09-27 34.27 35.39 33.89 34.36 0.2M
2022-09-26 33.20 34.77 33.20 33.67 0.1M
2022-09-23 33.63 33.70 32.53 33.29 0.4M
2022-09-22 37.19 37.19 34.27 34.37 0.2M
2022-09-21 38.72 38.85 37.18 37.19 0.2M
2022-09-20 38.95 39.35 38.17 38.72 0.1M
2022-09-19 38.17 39.67 38.17 39.11 0.2M
2022-09-16 38.80 39.03 37.98 38.40 0.6M
2022-09-15 39.07 40.53 38.97 39.32 0.2M
2022-09-14 38.98 39.56 38.51 39.30 0.2M
2022-09-13 39.23 40.45 38.97 39.05 0.2M
2022-09-12 40.80 41.60 40.54 41.06 0.1M
2022-09-09 39.91 40.53 39.65 40.48 0.1M
2022-09-08 38.67 39.57 38.30 39.34 0.1M
2022-09-07 39.06 40.27 37.98 39.28 0.2M
2022-09-06 37.09 38.38 36.73 37.92 0.2M
2022-09-02 37.52 37.74 36.65 37.02 0.2M
2022-09-01 37.78 37.87 36.32 37.17 0.2M
2022-08-31 39.81 39.87 38.17 38.26 0.2M
2022-08-30 40.97 41.24 38.99 39.34 1.0M
2022-08-29 40.49 41.29 39.82 40.53 0.2M
2022-08-26 42.21 42.44 40.59 40.90 0.3M
2022-08-25 39.53 42.36 38.48 42.16 0.4M
2022-08-24 39.66 40.09 38.98 39.04 0.3M
2022-08-23 39.74 40.79 39.74 40.17 0.1M
2022-08-22 40.26 40.26 39.47 39.88 0.2M
2022-08-19 41.66 42.16 40.68 40.99 0.1M
2022-08-18 41.56 42.28 40.80 42.27 0.1M
2022-08-17 42.70 42.96 41.16 41.59 0.1M
2022-08-16 42.74 43.31 41.82 43.22 0.1M
2022-08-15 41.91 42.75 41.42 42.65 0.2M
2022-08-12 42.83 43.05 42.22 42.48 0.2M
2022-08-11 42.33 42.95 41.88 42.27 0.2M
2022-08-10 42.47 42.99 40.59 42.03 0.2M
2022-08-09 42.05 42.05 40.99 41.51 0.1M
2022-08-08 42.09 43.88 41.94 42.18 0.2M
2022-08-05 43.29 44.28 40.40 41.11 0.4M
2022-08-04 45.50 46.10 45.06 45.37 0.1M
2022-08-03 45.11 46.09 44.98 45.74 0.1M
2022-08-02 43.62 45.18 43.42 44.93 0.1M
2022-08-01 43.32 44.25 42.91 43.92 0.1M
2022-07-29 43.47 43.95 42.57 43.87 0.1M
2022-07-28 42.36 43.73 42.04 43.43 0.1M
2022-07-27 41.32 42.90 41.32 42.75 0.1M
2022-07-26 41.43 41.51 40.55 40.73 0.1M
2022-07-25 41.48 41.88 40.94 41.82 0.1M
2022-07-22 41.97 42.08 40.86 41.24 0.1M
2022-07-21 41.25 41.85 40.48 41.78 0.1M
2022-07-20 40.83 41.86 40.58 41.32 0.1M
2022-07-19 40.04 41.46 40.04 40.94 0.1M
2022-07-18 39.78 40.62 39.13 39.33 0.2M
2022-07-15 38.89 39.41 38.26 39.28 0.2M
2022-07-14 37.79 38.18 37.24 37.87 0.1M
2022-07-13 37.70 38.75 37.21 38.51 0.1M
2022-07-12 37.72 39.73 37.72 38.60 0.1M
2022-07-11 38.98 38.98 37.64 37.65 0.2M
2022-07-08 40.15 40.54 39.07 39.61 0.1M
2022-07-07 39.84 41.13 39.38 40.32 0.1M
2022-07-06 40.88 41.46 39.06 39.22 0.2M
2022-07-05 39.68 41.13 39.23 40.91 0.2M
2022-07-01 39.44 40.74 38.28 40.72 0.2M
2022-06-30 39.43 39.69 38.21 39.55 0.4M
2022-06-29 41.38 41.42 40.02 40.36 0.2M
2022-06-28 43.30 43.59 41.40 41.57 0.2M
2022-06-27 42.27 42.59 41.44 41.70 0.2M
2022-06-24 40.62 42.29 40.31 41.90 0.5M
2022-06-23 40.34 40.81 39.27 40.12 0.2M
2022-06-22 40.51 42.25 40.07 40.72 0.2M
2022-06-21 42.03 42.39 40.73 41.26 0.2M
2022-06-17 40.56 41.44 39.75 41.30 0.3M
2022-06-16 42.40 42.40 39.77 40.19 0.3M
2022-06-15 43.95 44.91 43.00 44.05 0.3M
2022-06-14 41.72 43.32 40.87 43.09 0.2M
2022-06-13 43.42 44.12 40.72 41.45 0.2M
2022-06-10 47.15 47.77 44.34 45.34 0.3M
2022-06-09 48.77 48.86 47.85 48.37 0.2M
2022-06-08 49.81 50.32 49.10 49.37 0.2M
2022-06-07 48.77 50.47 48.74 50.05 0.2M
2022-06-06 49.58 49.98 48.57 49.53 0.2M
2022-06-03 48.25 49.29 48.25 48.68 0.2M
2022-06-02 48.58 50.32 47.49 48.96 0.3M
2022-06-01 47.87 48.94 47.00 48.56 1.4M
2022-05-31 47.24 48.22 46.24 47.28 0.3M
2022-05-27 47.47 48.31 47.29 47.47 0.3M
2022-05-26 43.74 47.98 43.58 47.19 0.5M
2022-05-25 40.22 43.32 40.22 42.92 0.2M
2022-05-24 42.00 42.12 40.19 40.58 0.3M
2022-05-23 42.95 43.00 41.88 42.55 0.2M
2022-05-20 43.20 43.50 41.41 42.50 0.2M
2022-05-19 42.19 43.05 41.10 42.29 0.4M
2022-05-18 45.25 45.36 42.09 42.86 0.3M
2022-05-17 46.08 47.02 45.44 46.02 0.2M
2022-05-16 45.38 46.30 44.47 44.94 0.2M
2022-05-13 43.74 46.66 43.74 45.83 0.2M
2022-05-12 41.82 43.45 41.18 43.24 0.2M
2022-05-11 43.91 45.25 42.03 42.19 0.2M
2022-05-10 43.56 44.56 41.91 43.79 0.4M
2022-05-09 45.07 45.60 41.69 42.55 0.4M
2022-05-06 48.09 48.99 45.39 46.10 0.4M
2022-05-05 47.09 49.04 44.84 45.93 0.3M
2022-05-04 49.08 49.71 44.55 47.90 0.6M
2022-05-03 48.81 49.30 47.75 48.95 0.1M
2022-05-02 47.92 49.01 47.15 48.92 0.2M
2022-04-29 49.00 50.65 47.70 47.96 0.2M
2022-04-28 48.89 49.73 47.89 49.14 0.2M
2022-04-27 48.54 49.46 47.31 48.18 0.3M
2022-04-26 50.73 50.74 48.59 48.69 0.2M
2022-04-25 48.89 51.10 48.67 51.03 0.3M
2022-04-22 50.92 51.52 49.19 49.34 0.2M
2022-04-21 55.47 55.47 50.59 51.09 0.3M
2022-04-20 55.48 55.68 54.43 54.55 0.2M
2022-04-19 53.44 55.39 53.44 54.83 0.2M
2022-04-18 53.03 54.40 52.98 53.36 0.3M
2022-04-14 54.05 54.80 53.56 53.86 0.1M
2022-04-13 52.27 54.56 51.20 53.96 0.1M
2022-04-12 52.02 53.71 51.53 52.19 0.3M
2022-04-11 51.23 52.15 50.49 50.90 0.4M
2022-04-08 51.70 52.59 50.64 51.85 0.3M
2022-04-07 53.06 53.32 50.93 52.16 0.3M
2022-04-06 55.02 55.02 52.26 52.84 0.3M
2022-04-05 58.56 59.15 55.01 56.00 0.3M
2022-04-04 59.01 59.96 58.05 58.50 0.3M
2022-04-01 58.37 59.70 57.95 59.24 0.4M
2022-03-31 57.16 59.62 56.77 58.07 0.4M
2022-03-30 57.55 58.24 56.88 57.25 0.1M
2022-03-29 57.58 58.92 57.53 57.96 0.3M
2022-03-28 56.74 57.41 55.89 56.60 0.2M
2022-03-25 58.35 58.46 56.33 56.43 0.1M
2022-03-24 57.93 58.47 56.96 58.12 0.2M
2022-03-23 58.01 58.37 56.87 57.75 0.2M
2022-03-22 58.85 59.38 58.09 58.36 0.4M
2022-03-21 58.38 58.98 57.50 58.23 0.3M
2022-03-18 57.62 59.25 56.34 59.16 0.5M
2022-03-17 55.57 57.75 55.57 57.63 0.3M
2022-03-16 55.13 56.57 54.28 56.32 0.2M
2022-03-15 53.08 54.67 50.49 54.42 0.3M
2022-03-14 53.53 54.07 52.25 52.67 0.3M
2022-03-11 54.78 55.24 53.08 53.51 0.2M
2022-03-10 52.73 54.82 49.14 54.34 0.2M
2022-03-09 51.15 54.05 49.17 53.81 0.3M
2022-03-08 48.98 51.39 48.05 49.83 0.4M
2022-03-07 53.45 54.04 49.01 49.05 0.6M
2022-03-04 53.82 54.19 51.47 53.54 0.7M
2022-03-03 56.70 57.37 54.37 54.64 0.4M
2022-03-02 55.15 56.71 53.49 56.71 0.5M
2022-03-01 56.93 56.93 54.31 54.85 5.2M
2022-02-28 56.68 58.33 56.24 56.93 2.7M
2022-02-25 51.22 52.00 49.30 51.48 0.4M
2022-02-24 47.73 50.98 47.59 50.83 0.5M
2022-02-23 50.92 51.74 49.18 49.33 0.4M
2022-02-22 52.15 52.64 50.89 51.74 0.4M
2022-02-18 56.60 56.60 51.75 52.15 0.5M
2022-02-17 58.07 59.09 56.34 56.85 0.3M
2022-02-16 56.60 59.32 55.90 58.87 0.5M
2022-02-15 54.03 57.13 53.86 56.50 0.5M
2022-02-14 53.09 54.50 52.36 53.10 0.2M
2022-02-11 53.33 53.99 51.74 53.05 0.2M
2022-02-10 51.02 54.45 51.02 52.96 0.3M
2022-02-09 49.01 52.12 49.00 52.07 0.3M
2022-02-08 47.41 48.98 47.41 48.76 0.2M
2022-02-07 44.73 47.72 44.73 47.42 0.3M
2022-02-04 43.62 45.15 43.46 44.72 0.2M
2022-02-03 44.01 45.90 43.68 44.02 0.2M
2022-02-02 45.85 46.02 44.32 44.63 0.1M
2022-02-01 45.38 46.05 44.32 45.89 0.3M
2022-01-31 45.27 45.90 44.23 44.98 0.4M
2022-01-28 43.52 45.20 42.75 45.20 0.2M
2022-01-27 44.99 45.88 43.27 43.59 0.2M
2022-01-26 45.54 46.98 44.27 44.76 0.2M
2022-01-25 44.42 46.15 43.36 45.02 0.2M
2022-01-24 42.21 45.00 41.07 44.81 0.2M
2022-01-21 43.05 44.39 42.75 43.12 0.2M
2022-01-20 44.27 45.85 43.19 43.51 0.1M
2022-01-19 45.03 45.51 43.84 44.08 0.2M
2022-01-18 45.80 46.34 44.87 44.93 0.1M
2022-01-14 45.02 47.29 44.79 45.91 0.3M
2022-01-13 47.65 48.20 45.36 45.58 0.2M
2022-01-12 47.58 48.58 46.74 47.22 0.2M
2022-01-11 46.98 47.50 46.01 47.29 0.1M
2022-01-10 48.33 48.33 46.01 46.99 0.1M
2022-01-07 47.55 49.64 46.05 48.51 0.1M
2022-01-06 46.40 48.20 45.49 48.13 0.2M
2022-01-05 51.02 51.73 47.35 47.55 0.1M
2022-01-04 50.81 51.70 50.16 50.86 0.1M
2022-01-03 50.75 52.76 50.19 50.73 0.1M