Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Nugget Online Gaming Inc (NQ: GNOG )

5.780 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 4, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 04, 2022 5.780 0 +0.28(+5.09%)
May 03, 2022 5.500 5.680 5.395 5.500 1,188,463 +0.04(+0.73%)
May 02, 2022 5.050 5.470 4.940 5.460 757,440 +0.45(+8.98%)
Apr 29, 2022 5.050 5.380 4.990 5.010 470,256 -0.12(-2.34%)
Apr 28, 2022 5.180 5.220 4.770 5.130 709,391 +0.08(+1.58%)
Apr 27, 2022 5.090 5.230 4.940 5.050 892,108 -0.06(-1.17%)
Apr 26, 2022 5.290 5.350 5.045 5.110 1,198,470 -0.24(-4.49%)
Apr 25, 2022 5.050 5.350 5.030 5.350 804,469 +0.23(+4.49%)
Apr 22, 2022 5.220 5.360 5.015 5.120 1,000,711 -0.11(-2.10%)
Apr 21, 2022 5.770 5.840 5.180 5.230 929,677 -0.44(-7.76%)
Apr 20, 2022 6.150 6.150 5.670 5.670 541,262 -0.46(-7.50%)
Apr 19, 2022 5.770 6.270 5.770 6.130 615,461 +0.29(+4.97%)
Apr 18, 2022 5.950 5.990 5.700 5.840 343,058 -0.16(-2.67%)
Apr 14, 2022 6.170 6.170 5.960 6.000 420,333 -0.11(-1.80%)
Apr 13, 2022 6.010 6.265 5.930 6.110 456,168 +0.09(+1.50%)
Apr 12, 2022 6.300 6.490 5.940 6.020 659,694 -0.12(-1.95%)
Apr 11, 2022 5.910 6.310 5.830 6.140 752,174 +0.13(+2.16%)
Apr 08, 2022 6.170 6.260 5.965 6.010 851,231 -0.29(-4.60%)
Apr 07, 2022 6.410 6.550 6.040 6.300 869,175 -0.16(-2.48%)
Apr 06, 2022 6.830 6.880 6.260 6.460 1,520,943 -0.47(-6.78%)
Apr 05, 2022 7.410 7.480 6.930 6.930 648,465 -0.52(-6.98%)
Apr 04, 2022 7.020 7.670 7.020 7.450 980,465 +0.48(+6.89%)
Apr 01, 2022 7.130 7.289 6.855 6.970 743,457 -0.14(-1.97%)
Mar 31, 2022 7.440 7.470 7.090 7.110 584,985 -0.31(-4.18%)
Mar 30, 2022 7.470 7.740 7.290 7.420 528,333 -0.12(-1.59%)
Mar 29, 2022 6.900 7.640 6.880 7.540 1,532,393 +0.74(+10.88%)
Mar 28, 2022 6.690 6.910 6.445 6.800 966,093 +0.16(+2.41%)
Mar 25, 2022 7.000 7.075 6.585 6.640 2,094,028 -0.35(-5.01%)
Mar 24, 2022 6.980 7.000 6.590 6.990 809,644 +0.08(+1.16%)
Mar 23, 2022 7.000 7.230 6.860 6.910 600,593 -0.16(-2.26%)
Mar 22, 2022 6.900 7.330 6.790 7.070 303,901 +0.21(+3.06%)
Mar 21, 2022 7.040 7.070 6.710 6.860 442,447 -0.27(-3.79%)
Mar 18, 2022 6.780 7.220 6.750 7.130 802,846 +0.19(+2.74%)
Mar 17, 2022 6.560 6.970 6.375 6.940 996,810 +0.29(+4.36%)
Mar 16, 2022 6.000 6.680 5.960 6.650 949,527 +0.79(+13.48%)
Mar 15, 2022 5.620 5.880 5.480 5.860 707,349 +0.29(+5.21%)
Mar 14, 2022 5.800 5.940 5.490 5.570 815,073 -0.31(-5.27%)
Mar 11, 2022 6.600 6.600 5.870 5.880 728,227 -0.57(-8.84%)
Mar 10, 2022 6.430 6.530 6.140 6.450 985,629 -0.06(-0.92%)
Mar 09, 2022 6.680 6.710 6.380 6.510 1,092,043 +0.16(+2.52%)
Mar 08, 2022 6.700 6.750 6.220 6.350 787,029 -0.39(-5.79%)
Mar 07, 2022 7.580 7.625 6.648 6.740 1,038,516 -0.83(-10.96%)
Mar 04, 2022 7.660 8.030 7.490 7.570 392,035 -0.06(-0.79%)
Mar 03, 2022 8.520 8.660 7.500 7.630 1,179,236 -0.82(-9.70%)
Mar 02, 2022 8.630 8.760 8.040 8.450 702,630 -0.11(-1.29%)
Mar 01, 2022 8.610 9.110 8.440 8.560 967,528 -0.04(-0.47%)
Feb 28, 2022 8.010 8.610 7.920 8.600 951,709 +0.50(+6.17%)
Feb 25, 2022 7.970 8.110 7.540 8.100 839,706 +0.12(+1.50%)
Feb 24, 2022 6.610 7.980 6.600 7.980 1,462,238 +0.83(+11.61%)
Feb 23, 2022 6.910 7.630 6.900 7.150 1,363,984 +0.37(+5.46%)
Feb 22, 2022 6.100 6.900 6.040 6.780 1,496,321 +0.44(+6.94%)
Feb 18, 2022 6.340 0 -1.70(-21.14%)
Feb 17, 2022 8.260 8.550 7.989 8.040 336,863 -0.36(-4.29%)
Feb 16, 2022 8.550 8.600 8.264 8.400 1,006,350 -0.24(-2.78%)
Feb 15, 2022 8.270 8.650 8.050 8.640 393,080 +0.55(+6.80%)
Feb 14, 2022 8.470 8.680 8.040 8.090 552,013 -0.42(-4.94%)
Feb 11, 2022 8.380 8.991 8.322 8.510 607,955 +0.21(+2.53%)
Feb 10, 2022 8.250 8.800 8.190 8.300 539,184 -0.20(-2.35%)
Feb 09, 2022 8.200 8.549 8.070 8.500 756,914 +0.43(+5.33%)
Feb 08, 2022 7.800 8.090 7.670 8.070 383,018 +0.23(+2.93%)
Feb 07, 2022 7.970 8.300 7.720 7.840 643,593 -0.13(-1.63%)
Feb 04, 2022 7.490 8.010 7.390 7.970 526,064 +0.49(+6.55%)
Feb 03, 2022 7.710 7.465 7.480 600,678 -0.45(-5.67%)
Feb 02, 2022 8.650 8.650 7.890 7.930 512,264 -0.67(-7.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.