Italia markets closed

Golden Entertainment, Inc. (GDEN)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
30,59+0,26 (+0,86%)
Alla chiusura: 04:00PM EDT
30,59 0,00 (0,00%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202430,4330,8530,3530,5930,59377.400
20 giu 202429,9330,8529,9330,3330,33210.700
18 giu 202430,3030,6029,8030,1430,14431.500
17 giu 202429,2930,4729,1730,3930,39293.400
14 giu 202429,3329,7628,7429,5129,51260.200
14 giu 20240.25 Dividendo
13 giu 202429,8229,9629,5929,7629,51303.800
12 giu 202430,3930,7329,8929,9929,74363.900
11 giu 202429,5130,1929,4829,7229,47255.400
10 giu 202429,5929,8228,9829,7729,52378.900
07 giu 202429,7830,0829,4629,8429,59383.400
06 giu 202430,1630,3029,7030,0129,76198.800
05 giu 202429,9630,3029,6530,2730,02391.900
04 giu 202430,1230,3029,6929,9829,73352.500
03 giu 202430,3630,4729,4530,1929,94377.800
31 mag 202429,2930,4428,8330,2730,02586.800
30 mag 202428,9329,3628,7129,2428,99480.000
29 mag 202428,9629,0628,5328,7028,46476.600
28 mag 202428,8429,8528,7529,2228,97679.200
24 mag 202428,6528,9728,3628,7128,47282.200
23 mag 202428,8929,1028,2028,4128,17498.400
22 mag 202429,7529,7828,6228,7528,51290.400
21 mag 202429,8230,0829,6529,8229,57249.000
20 mag 202431,4531,6029,8829,9029,65355.000
17 mag 202431,3231,5531,0131,3331,07339.800
16 mag 202431,3931,5630,8931,1330,87339.100
15 mag 202431,8431,8431,1631,2530,99227.200
14 mag 202431,8532,3731,4931,5031,24444.600
13 mag 202432,1232,3731,4131,5531,28438.600
10 mag 202432,5532,7331,7231,7631,49245.600
09 mag 202431,1133,0530,7132,4532,18732.900
08 mag 202430,7330,8230,3530,6530,39360.800
07 mag 202431,1831,3530,8230,8330,57212.600
06 mag 202431,2431,4731,0831,3331,07153.100
03 mag 202431,9432,0731,0431,0430,78143.900
02 mag 202431,5231,7131,3131,3931,13168.700
01 mag 202432,0032,2531,2631,2631,00244.400
30 apr 202432,3832,4131,9132,0531,78115.000
29 apr 202432,5833,3732,5832,7432,46121.800
26 apr 202433,5333,5332,3632,4132,14198.800
25 apr 202434,1734,1732,9333,2232,94628.100
24 apr 202434,5735,0634,2634,5034,21412.600
23 apr 202434,6035,2334,6034,8634,57131.700
22 apr 202434,2634,7633,7034,6734,3878.400
19 apr 202433,1534,0933,1533,9733,68147.600
18 apr 202433,4933,7733,2133,4333,15121.400
17 apr 202434,3734,5833,4933,4933,21109.000
16 apr 202433,9834,2733,6634,0433,75103.400
15 apr 202434,2034,5034,0134,2433,95124.500
12 apr 202435,5735,5734,0334,2533,96102.700
11 apr 202435,4935,8035,1235,6635,3686.500
10 apr 202435,3135,4634,7035,2534,95117.400
09 apr 202435,5736,4035,3836,0935,79123.900
08 apr 202435,6335,9535,2935,3635,06148.600
05 apr 202436,0936,2035,5135,7535,45230.900
04 apr 202436,3836,7035,8736,0535,75197.500
03 apr 202435,5536,0935,5536,0035,70130.700
02 apr 202436,2736,2735,3835,9335,63194.900
01 apr 202436,8136,9236,2336,5136,20171.600
28 mar 202436,3536,9236,0436,8336,52162.400
27 mar 202436,2336,3735,4736,0635,76100.300
26 mar 202435,0936,1235,0335,9235,62177.000
25 mar 202435,2535,4234,7034,7234,4361.300
22 mar 202435,6035,7834,7835,1034,8173.400
21 mar 202435,0535,5335,0035,4335,13118.600
20 mar 202433,9234,7633,8134,7534,46103.700
19 mar 202433,3034,1332,9334,0933,80146.600
18 mar 202433,9634,0833,3133,4333,15138.000
15 mar 202434,4135,3733,7234,0833,79324.000
15 mar 20240.25 Dividendo
14 mar 202434,8234,8933,6734,0633,53143.700
13 mar 202433,7935,1133,7934,7534,21235.900
12 mar 202433,3234,0633,2833,7933,26119.400
11 mar 202432,9233,8632,9233,3632,84122.100
08 mar 202434,4134,4132,5532,8732,35182.300
07 mar 202432,9034,1732,6234,1233,59186.700
06 mar 202432,6032,9932,1932,5632,05194.400
05 mar 202431,0632,4731,0132,3831,87394.300
04 mar 202434,1234,1230,8731,0430,55351.000
01 mar 202433,2835,1732,5634,2633,72436.600
29 feb 202437,0137,3036,4637,0636,48154.100
28 feb 202435,7836,7935,7836,6236,0588.100
27 feb 202436,7736,8836,1236,1735,6096.900
26 feb 202436,5036,8635,9936,5435,97227.300
23 feb 202436,3337,0636,2336,7636,18101.400
22 feb 202436,8437,0936,1636,2035,63137.900
21 feb 202436,7537,1336,2736,7436,16144.900
20 feb 202437,0537,4136,7736,7936,21101.700
16 feb 202438,2638,2637,0037,4636,8769.900
15 feb 202438,3438,7038,1138,6438,03129.000
14 feb 202438,4838,4837,4738,2737,6782.500
13 feb 202438,3138,8237,6538,1337,53148.600
12 feb 202439,3139,9239,3139,5538,93210.600
09 feb 202438,7739,4538,3039,3838,76109.600
08 feb 202437,3938,5837,0538,4137,81106.600
07 feb 202437,7937,7937,2037,2936,7149.400
06 feb 202437,5638,4737,5637,7337,14129.400
05 feb 202437,5438,2036,9437,7337,1477.500
02 feb 202438,4238,5237,7838,0537,4576.700
01 feb 202438,6039,2438,4239,0138,40112.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...