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
2023-12-29 40.46 40.53 39.89 39.93 0.1M
2023-12-28 40.54 40.74 40.08 40.43 0.1M
2023-12-27 40.36 40.85 39.83 40.59 0.1M
2023-12-26 40.21 40.44 39.63 40.36 0.1M
2023-12-22 39.97 40.25 39.46 39.93 0.1M
2023-12-21 40.30 40.48 39.21 39.68 0.3M
2023-12-20 41.62 41.98 39.98 40.01 0.2M
2023-12-19 41.00 41.89 39.36 41.53 0.5M
2023-12-18 41.14 41.56 40.67 40.72 0.2M
2023-12-15 41.64 41.64 40.66 41.14 0.3M
2023-12-14 41.33 42.14 40.84 41.33 0.1M
2023-12-13 39.71 41.14 39.06 40.83 0.2M
2023-12-12 39.75 39.96 39.23 39.71 0.1M
2023-12-11 39.02 39.90 39.02 39.64 0.2M
2023-12-08 38.46 39.40 38.46 39.26 0.1M
2023-12-07 37.75 38.48 37.61 38.48 0.1M
2023-12-06 37.63 38.61 37.50 37.66 0.2M
2023-12-05 37.50 37.93 36.99 37.12 0.2M
2023-12-04 36.30 37.93 36.30 37.61 0.2M
2023-12-01 35.66 36.67 35.64 36.59 0.1M
2023-11-30 35.92 35.94 35.40 35.64 0.1M
2023-11-29 36.32 37.49 35.92 36.01 0.1M
2023-11-28 36.44 37.95 35.97 36.18 0.3M
2023-11-27 36.87 37.40 36.33 36.36 0.1M
2023-11-24 36.86 37.40 36.86 37.13 0.0M
2023-11-22 36.99 37.44 36.64 36.97 0.1M
2023-11-21 37.27 37.38 36.77 36.90 0.1M
2023-11-20 37.46 37.69 37.08 37.49 0.1M
2023-11-17 37.39 37.69 36.86 37.46 0.1M
2023-11-16 37.52 38.06 36.64 36.96 0.1M
2023-11-15 37.64 38.30 37.15 37.76 0.1M
2023-11-14 37.00 38.10 36.61 37.81 0.1M
2023-11-13 35.68 36.15 35.68 35.77 0.1M
2023-11-10 35.56 36.29 35.49 36.08 0.1M
2023-11-09 37.08 37.08 35.48 35.56 0.1M
2023-11-08 37.20 37.58 36.18 36.74 0.2M
2023-11-07 37.13 37.66 35.36 37.28 0.2M
2023-11-06 36.55 37.45 36.55 37.07 0.3M
2023-11-03 32.39 37.67 32.09 36.81 0.4M
2023-11-02 31.13 31.74 30.67 31.74 0.4M
2023-11-01 31.39 31.39 30.38 30.55 0.2M
2023-10-31 31.77 31.77 31.15 31.36 0.1M
2023-10-30 31.87 31.93 30.89 31.64 0.2M
2023-10-27 31.38 32.04 31.31 31.56 0.2M
2023-10-26 31.99 32.14 30.75 31.37 0.1M
2023-10-25 32.76 32.76 31.78 31.82 0.1M
2023-10-24 32.38 33.40 32.34 33.16 0.1M
2023-10-23 32.88 33.13 32.29 32.31 0.2M
2023-10-20 33.47 33.51 32.96 32.97 0.2M
2023-10-19 33.78 34.15 33.21 33.27 0.2M
2023-10-18 34.18 34.58 33.98 34.03 0.1M
2023-10-17 34.26 35.13 34.18 34.55 0.2M
2023-10-16 33.61 34.72 33.59 34.44 0.2M
2023-10-13 34.15 34.47 33.05 33.61 0.1M
2023-10-12 35.00 35.00 33.75 34.07 0.1M
2023-10-11 34.70 34.92 34.34 34.86 0.1M
2023-10-10 34.04 34.72 33.90 34.56 0.1M
2023-10-09 33.03 33.96 32.48 33.84 0.1M
2023-10-06 32.72 33.72 32.41 33.41 0.2M
2023-10-05 33.10 33.42 32.81 32.97 0.1M
2023-10-04 33.13 33.32 32.62 33.17 0.1M
2023-10-03 33.22 33.61 32.77 33.20 0.1M
2023-10-02 33.98 34.08 33.12 33.42 0.1M
2023-09-29 34.52 34.68 33.97 34.18 0.2M
2023-09-28 33.70 34.65 33.66 34.27 0.2M
2023-09-27 33.87 34.10 33.32 33.83 0.1M
2023-09-26 33.83 34.19 33.54 33.70 0.1M
2023-09-25 34.58 34.65 33.87 34.06 0.2M
2023-09-22 35.29 35.34 34.65 34.69 0.1M
2023-09-21 35.43 35.54 34.63 35.27 0.2M
2023-09-20 35.65 36.08 35.53 35.66 0.2M
2023-09-19 36.16 36.35 35.33 35.55 0.2M
2023-09-18 36.54 36.56 35.63 36.23 0.2M
2023-09-15 37.02 37.84 36.33 36.48 0.6M
2023-09-14 34.92 37.22 34.60 37.05 0.3M
2023-09-13 34.49 34.70 34.05 34.38 0.1M
2023-09-12 34.00 34.86 33.96 34.54 0.1M
2023-09-11 34.74 35.19 34.16 34.20 0.1M
2023-09-08 34.50 34.76 34.30 34.51 0.1M
2023-09-07 34.15 34.47 33.64 34.35 0.3M
2023-09-06 34.58 35.04 34.12 34.34 0.1M
2023-09-05 35.79 35.92 33.92 34.41 0.3M
2023-09-01 36.78 36.99 36.13 36.16 0.1M
2023-08-31 35.82 36.53 35.51 36.41 0.2M
2023-08-30 35.26 36.00 35.26 35.72 0.1M
2023-08-29 35.06 35.47 34.87 35.45 0.1M
2023-08-28 35.18 35.65 34.94 35.12 0.1M
2023-08-25 35.14 35.31 34.88 35.01 0.1M
2023-08-24 35.12 35.41 34.97 35.03 0.1M
2023-08-23 35.20 35.82 35.10 35.49 0.2M
2023-08-22 35.67 35.67 34.70 35.05 0.2M
2023-08-21 36.01 36.21 35.34 35.48 0.2M
2023-08-18 35.74 36.39 35.53 35.95 0.3M
2023-08-17 36.67 36.78 35.58 36.15 0.2M
2023-08-16 37.65 37.94 36.65 36.69 0.2M
2023-08-15 38.23 38.25 37.66 37.68 0.2M
2023-08-14 38.50 38.66 38.22 38.55 0.2M
2023-08-11 38.62 38.97 37.92 38.79 0.2M
2023-08-10 39.50 40.00 38.55 38.77 0.2M
2023-08-09 41.65 41.66 40.91 41.19 0.2M
2023-08-08 41.47 41.63 40.70 41.44 0.2M
2023-08-07 42.00 43.46 41.68 41.72 0.2M
2023-08-04 42.20 42.55 41.47 41.77 0.1M
2023-08-03 41.80 42.32 41.45 42.11 0.2M
2023-08-02 42.00 43.09 41.82 42.12 0.2M
2023-08-01 45.00 47.50 41.65 42.08 0.5M
2023-07-31 42.56 43.69 42.00 42.34 0.2M
2023-07-28 43.20 43.88 42.45 42.62 0.2M
2023-07-27 43.88 44.05 42.64 42.80 0.2M
2023-07-26 43.96 44.39 43.43 43.60 0.2M
2023-07-25 43.43 43.90 43.27 43.81 0.1M
2023-07-24 43.65 43.94 43.01 43.40 0.1M
2023-07-21 44.00 44.47 43.58 43.67 0.1M
2023-07-20 44.21 44.27 43.34 43.52 0.1M
2023-07-19 44.80 45.09 44.06 44.23 0.2M
2023-07-18 44.56 45.50 44.20 44.78 0.2M
2023-07-17 43.37 44.50 43.08 44.49 0.3M
2023-07-14 41.57 43.30 41.37 43.25 0.2M
2023-07-13 41.25 41.68 41.00 41.37 0.5M
2023-07-12 40.90 41.53 40.64 40.97 0.2M
2023-07-11 40.84 41.14 40.21 40.21 0.1M
2023-07-10 40.19 41.22 40.19 40.77 0.2M
2023-07-07 39.11 40.57 39.06 40.16 0.5M
2023-07-06 39.96 40.01 38.90 39.10 0.1M
2023-07-05 41.45 41.54 39.81 40.24 0.1M
2023-07-03 42.00 42.00 41.38 41.65 0.1M
2023-06-30 42.07 42.14 41.48 41.80 0.3M
2023-06-29 41.30 41.84 40.88 41.79 0.2M
2023-06-28 41.76 42.00 40.91 41.09 0.1M
2023-06-27 41.26 42.86 40.81 41.94 0.3M
2023-06-26 40.44 41.62 40.44 41.21 0.1M
2023-06-23 41.87 41.87 40.31 40.65 0.2M
2023-06-22 43.20 43.20 41.90 42.25 0.3M
2023-06-21 42.87 43.66 42.87 43.24 0.2M
2023-06-20 42.61 43.32 42.04 43.09 0.1M
2023-06-16 44.02 44.16 42.44 42.62 0.4M
2023-06-15 43.60 43.79 43.04 43.70 0.2M
2023-06-14 44.55 44.79 43.79 43.99 0.1M
2023-06-13 45.05 45.59 44.31 44.40 0.2M
2023-06-12 45.30 45.54 44.61 45.05 0.2M
2023-06-09 45.91 45.91 44.59 45.04 0.1M
2023-06-08 45.07 45.86 44.90 45.83 0.2M
2023-06-07 45.15 46.15 45.15 45.56 0.1M
2023-06-06 43.59 45.78 43.59 44.99 0.2M
2023-06-05 44.13 44.62 43.15 43.57 0.2M
2023-06-02 44.56 44.64 44.07 44.54 0.3M
2023-06-01 42.26 44.16 41.99 43.71 0.3M
2023-05-31 42.40 42.43 40.96 42.14 0.3M
2023-05-30 43.73 44.00 42.48 42.51 0.1M
2023-05-26 42.58 43.99 41.91 43.74 0.2M
2023-05-25 41.59 42.93 41.59 42.53 0.2M
2023-05-24 41.53 41.77 40.57 41.36 0.3M
2023-05-23 42.19 42.28 41.24 41.59 0.2M
2023-05-22 41.22 42.57 41.22 42.24 0.3M
2023-05-19 39.97 41.21 39.46 41.15 0.2M
2023-05-18 37.76 39.64 37.65 39.47 0.2M
2023-05-17 36.76 38.05 36.57 37.92 0.1M
2023-05-16 37.22 37.22 36.24 36.45 0.1M
2023-05-15 36.74 37.44 36.50 37.36 0.3M
2023-05-12 36.87 37.26 36.45 36.63 0.2M
2023-05-11 36.50 37.80 33.10 36.76 0.4M
2023-05-10 39.75 39.75 38.10 38.92 0.2M
2023-05-09 38.77 39.39 38.61 39.06 0.2M
2023-05-08 40.66 40.86 38.55 38.95 0.2M
2023-05-05 39.70 40.43 39.37 40.31 0.1M
2023-05-04 40.00 42.12 38.61 38.94 0.2M
2023-05-03 41.44 41.79 40.15 40.30 0.2M
2023-05-02 42.33 42.48 41.23 41.52 0.1M
2023-05-01 42.22 43.13 42.20 42.49 0.1M
2023-04-28 41.58 42.35 41.58 42.16 0.1M
2023-04-27 40.98 41.63 40.60 41.59 0.1M
2023-04-26 41.08 41.46 40.51 40.75 0.1M
2023-04-25 42.00 42.20 41.11 41.26 0.3M
2023-04-24 43.63 43.63 42.15 42.21 0.1M
2023-04-21 43.23 43.85 42.93 43.59 0.1M
2023-04-20 42.67 43.85 42.67 43.17 0.1M
2023-04-19 42.46 43.14 42.04 42.62 0.1M
2023-04-18 42.47 43.42 42.21 42.57 0.1M
2023-04-17 42.07 42.52 41.95 42.10 0.1M
2023-04-14 42.07 42.39 41.42 42.08 0.1M
2023-04-13 42.24 42.57 42.00 42.04 0.1M
2023-04-12 43.23 43.23 42.00 42.10 0.2M
2023-04-11 42.71 43.36 42.55 42.89 0.1M
2023-04-10 42.00 42.73 42.00 42.55 0.3M
2023-04-06 42.22 42.22 41.52 42.12 0.1M
2023-04-05 42.73 42.73 41.72 42.10 0.2M
2023-04-04 43.49 43.61 42.25 42.87 0.2M
2023-04-03 43.52 43.83 42.87 43.52 0.2M
2023-03-31 41.62 43.53 41.62 43.51 0.2M
2023-03-30 41.77 42.30 41.27 41.36 0.1M
2023-03-29 41.90 42.30 41.39 41.50 0.1M
2023-03-28 41.90 42.52 41.00 41.52 0.2M
2023-03-27 42.12 42.47 41.42 42.11 0.1M
2023-03-24 40.98 41.75 40.35 41.52 0.1M
2023-03-23 42.56 43.33 41.07 41.54 0.1M
2023-03-22 44.01 44.01 42.36 42.37 0.1M
2023-03-21 42.85 44.22 42.58 44.11 0.3M
2023-03-20 41.46 42.87 41.36 42.09 0.2M
2023-03-17 42.10 42.74 40.89 41.07 1.1M
2023-03-16 41.48 43.30 40.70 42.66 0.2M
2023-03-15 40.88 41.88 40.37 41.88 0.2M
2023-03-14 40.37 42.02 40.37 41.92 0.3M
2023-03-13 40.05 40.05 37.83 39.28 0.3M
2023-03-10 41.81 41.81 40.29 40.66 0.2M
2023-03-09 43.48 43.63 41.88 42.01 0.2M
2023-03-08 43.34 43.43 42.66 43.30 0.2M
2023-03-07 43.29 43.88 43.11 43.22 0.4M
2023-03-06 42.50 44.49 42.00 43.30 0.4M
2023-03-03 40.90 41.14 39.89 40.54 0.2M
2023-03-02 42.27 42.27 39.07 40.81 0.3M
2023-03-01 40.91 41.68 40.75 41.31 0.1M
2023-02-28 40.00 41.48 40.00 41.11 0.2M
2023-02-27 40.45 40.79 40.05 40.26 0.1M
2023-02-24 40.16 40.66 39.66 40.08 0.1M
2023-02-23 40.92 41.30 40.40 40.66 0.1M
2023-02-22 40.70 41.18 40.37 40.65 0.2M
2023-02-21 40.96 42.00 40.33 40.62 0.2M
2023-02-17 41.49 41.77 41.06 41.52 0.2M
2023-02-16 40.95 42.16 40.50 41.39 0.2M
2023-02-15 40.86 41.96 40.34 41.60 0.2M
2023-02-14 40.56 41.31 40.39 41.00 0.1M
2023-02-13 40.39 40.98 40.16 40.89 0.1M
2023-02-10 40.43 40.90 40.36 40.38 0.1M
2023-02-09 40.91 41.37 40.41 40.65 0.3M
2023-02-08 40.36 40.50 39.88 40.37 0.1M
2023-02-07 40.29 41.00 40.07 40.74 0.1M
2023-02-06 41.33 41.48 40.29 40.51 0.1M
2023-02-03 39.88 41.80 39.87 41.61 0.2M
2023-02-02 40.88 41.42 39.71 40.13 0.4M
2023-02-01 39.39 40.91 39.04 40.66 0.2M
2023-01-31 38.18 39.51 38.18 39.50 0.2M
2023-01-30 39.46 39.66 37.96 38.00 0.2M
2023-01-27 40.31 40.31 39.25 39.31 0.1M
2023-01-26 40.62 40.80 40.02 40.31 0.2M
2023-01-25 39.40 40.41 38.69 40.31 0.3M
2023-01-24 39.49 40.00 38.61 39.65 0.2M
2023-01-23 39.23 39.80 39.00 39.60 0.1M
2023-01-20 38.17 39.27 36.62 39.23 0.1M
2023-01-19 37.79 38.26 37.46 37.83 0.1M
2023-01-18 38.39 39.10 37.72 37.94 0.1M
2023-01-17 38.72 39.24 38.18 38.22 0.1M
2023-01-13 38.50 38.70 37.79 38.68 0.2M
2023-01-12 38.07 39.10 37.95 38.72 0.2M
2023-01-11 37.73 38.66 37.41 37.78 0.1M
2023-01-10 36.50 37.64 36.35 37.49 0.1M
2023-01-09 37.26 37.92 36.39 36.53 0.2M
2023-01-06 37.93 38.28 37.34 38.05 0.1M
2023-01-05 37.93 37.97 37.22 37.46 0.1M
2023-01-04 37.75 38.28 37.44 37.99 0.1M
2023-01-03 37.97 38.31 37.19 37.40 0.1M