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%)
Feb 01, 2022 8.170 8.630 7.888 8.600 813,535 +0.56(+6.97%)
Jan 31, 2022 7.500 8.040 653,141 +0.59(+7.92%)
Jan 28, 2022 6.950 7.530 6.830 7.450 598,772 +0.47(+6.73%)
Jan 27, 2022 7.460 7.810 6.950 6.980 797,098 -0.40(-5.42%)
Jan 26, 2022 7.580 8.270 7.350 7.380 916,261 +0.34(+4.83%)
Jan 25, 2022 7.010 7.320 6.811 7.040 522,009 -0.21(-2.90%)
Jan 24, 2022 6.750 7.290 6.310 7.250 888,089 +0.20(+2.84%)
Jan 21, 2022 7.410 7.580 7.020 7.050 813,608 -0.45(-6.00%)
Jan 20, 2022 7.820 8.210 7.450 7.500 642,734 -0.27(-3.47%)
Jan 19, 2022 8.130 8.280 7.740 7.770 662,133 -0.28(-3.48%)
Jan 18, 2022 8.300 8.450 8.030 8.050 390,109 -0.39(-4.62%)
Jan 14, 2022 8.440 0 -0.35(-3.98%)
Jan 13, 2022 9.480 9.610 8.770 8.790 637,705 -0.67(-7.08%)
Jan 12, 2022 9.900 10.12 9.420 9.460 429,555 -0.34(-3.47%)
Jan 11, 2022 9.370 10.00 9.180 9.800 553,370 +0.30(+3.16%)
Jan 10, 2022 9.790 9.830 9.050 9.500 607,159 -0.42(-4.23%)
Jan 07, 2022 9.400 10.16 9.400 9.920 857,095 +0.53(+5.64%)
Jan 06, 2022 8.900 9.600 8.450 9.390 758,456 +0.48(+5.39%)
Jan 05, 2022 9.550 9.780 8.750 8.910 925,105 -0.75(-7.76%)
Jan 04, 2022 10.09 10.13 9.480 9.660 741,986 -0.44(-4.36%)
Jan 03, 2022 10.05 10.38 9.800 10.10 432,108 +0.15(+1.51%)
Dec 31, 2021 10.18 10.44 9.940 9.950 567,935 -0.36(-3.49%)
Dec 30, 2021 9.530 10.42 9.530 10.31 582,400 +0.66(+6.84%)
Dec 29, 2021 9.950 9.950 9.430 9.650 1,277,765 -0.21(-2.13%)
Dec 28, 2021 10.16 10.38 9.830 9.860 708,327 -0.38(-3.71%)
Dec 27, 2021 10.74 10.74 10.16 10.24 410,402 -0.45(-4.21%)
Dec 23, 2021 10.94 10.94 10.45 10.69 874,204 -0.04(-0.37%)
Dec 22, 2021 10.94 11.13 10.69 10.73 930,240 -0.26(-2.37%)
Dec 21, 2021 10.23 11.05 10.23 10.99 594,375 +0.84(+8.28%)
Dec 20, 2021 10.05 10.36 9.890 10.15 435,459 -0.25(-2.40%)
Dec 17, 2021 9.720 10.61 9.360 10.40 679,011 +0.62(+6.34%)
Dec 16, 2021 10.54 10.56 9.620 9.780 972,920 -0.65(-6.23%)
Dec 15, 2021 10.09 10.55 9.680 10.43 720,645 +0.29(+2.86%)
Dec 14, 2021 10.14 10.54 10.09 10.14 649,495 -0.37(-3.52%)
Dec 13, 2021 10.90 11.06 10.40 10.51 553,511 -0.53(-4.80%)
Dec 10, 2021 11.53 11.75 10.93 11.04 514,668 -0.38(-3.33%)
Dec 09, 2021 11.84 12.06 11.39 11.42 627,724 -0.66(-5.46%)
Dec 08, 2021 11.32 12.30 11.21 12.08 552,277 +0.75(+6.62%)
Dec 07, 2021 11.41 11.86 11.29 11.33 784,629 +0.20(+1.80%)
Dec 06, 2021 10.22 11.23 9.950 11.13 568,674 +0.89(+8.69%)
Dec 03, 2021 11.42 11.42 9.938 10.24 1,161,080 -1.08(-9.54%)
Dec 02, 2021 11.27 11.78 11.01 11.32 761,073 +0.05(+0.44%)
Dec 01, 2021 12.60 12.70 11.27 11.27 910,323 -1.20(-9.62%)
Nov 30, 2021 12.50 12.71 12.50 12.47 1,376,236 -0.22(-1.73%)
Nov 29, 2021 13.15 13.19 12.46 12.69 473,427 -0.30(-2.31%)
Nov 26, 2021 12.46 13.08 12.46 12.99 361,043 +0.15(+1.17%)
Nov 24, 2021 12.54 12.95 12.54 12.84 457,567 +0.19(+1.50%)
Nov 23, 2021 13.28 13.63 12.45 12.65 378,634 -0.64(-4.82%)
Nov 22, 2021 13.21 13.52 12.95 13.29 556,621 +0.23(+1.76%)
Nov 19, 2021 13.18 13.59 13.00 13.06 364,007 -0.22(-1.66%)
Nov 18, 2021 13.80 13.93 13.20 13.28 437,380 -0.42(-3.07%)
Nov 17, 2021 14.18 14.29 13.68 13.70 294,027 -0.57(-3.99%)
Nov 16, 2021 14.20 14.44 13.89 14.27 324,057 +0.03(+0.21%)
Nov 15, 2021 14.76 14.92 14.17 14.24 356,002 -0.46(-3.13%)
Nov 12, 2021 14.76 15.07 14.49 14.70 702,300 -0.01(-0.07%)
Nov 11, 2021 14.94 15.08 14.66 14.71 534,226 -0.11(-0.74%)
Nov 10, 2021 15.51 14.82 584,233 -0.77(-4.94%)
Nov 09, 2021 16.24 16.39 15.46 15.59 1,000,587 -0.66(-4.06%)
Nov 08, 2021 16.00 16.37 15.52 16.25 834,807 +0.44(+2.78%)
Nov 05, 2021 15.40 16.59 15.37 15.81 1,338,857 -0.39(-2.41%)
Nov 04, 2021 17.08 17.13 15.78 16.20 859,314 -0.71(-4.20%)
Nov 03, 2021 17.20 17.40 16.82 16.91 625,108 -0.26(-1.51%)
Nov 02, 2021 17.59 17.59 16.86 17.17 685,098 -0.58(-3.27%)
Nov 01, 2021 16.84 17.77 17.47 17.75 364,855 +0.88(+5.22%)
Oct 29, 2021 17.02 17.24 16.79 16.87 279,449 -0.13(-0.76%)
Oct 28, 2021 17.26 17.00 526,485 -0.24(-1.39%)
Oct 27, 2021 17.52 17.83 17.22 17.24 353,451 -0.32(-1.82%)
Oct 26, 2021 17.83 17.56 436,040 +0.70(+4.15%)
Oct 25, 2021 16.69 17.03 16.36 16.86 328,154 +0.24(+1.44%)
Oct 22, 2021 17.61 17.61 16.59 16.62 476,515 -0.99(-5.62%)
Oct 21, 2021 17.70 17.99 17.56 17.61 261,676 -0.09(-0.51%)
Oct 20, 2021 17.67 17.85 17.53 17.70 286,608 +0.09(+0.51%)
Oct 19, 2021 17.56 18.08 17.38 17.61 359,499 +0.11(+0.63%)
Oct 18, 2021 17.27 17.84 17.27 17.50 570,991 +0.23(+1.33%)
Oct 15, 2021 18.05 18.05 17.17 17.27 1,277,586 -0.51(-2.87%)
Oct 14, 2021 18.04 18.46 17.71 17.78 822,905 -0.16(-0.89%)
Oct 13, 2021 17.78 18.20 17.78 17.94 347,413 +0.25(+1.41%)
Oct 12, 2021 17.66 18.05 17.58 17.69 479,457 +0.06(+0.34%)
Oct 11, 2021 17.41 18.00 17.41 17.63 662,407 +0.36(+2.08%)
Oct 08, 2021 18.04 18.04 17.23 17.27 514,921 -0.58(-3.25%)
Oct 07, 2021 17.86 18.40 17.78 17.85 651,069 +0.19(+1.08%)
Oct 06, 2021 17.52 17.93 17.50 17.66 482,962 -0.09(-0.51%)
Oct 05, 2021 17.62 18.18 17.48 17.75 336,215 +0.26(+1.49%)
Oct 04, 2021 18.05 18.23 17.38 17.49 582,235 -0.76(-4.16%)
Oct 01, 2021 17.41 18.32 17.41 18.25 679,039 +0.88(+5.07%)
Sep 30, 2021 17.40 17.59 17.08 17.37 864,854 +0.01(+0.06%)
Sep 29, 2021 17.96 18.15 17.27 17.36 667,011 -0.55(-3.07%)
Sep 28, 2021 18.25 18.34 17.75 17.91 633,134 -0.52(-2.82%)
Sep 27, 2021 18.42 18.68 18.15 18.43 567,420 -0.01(-0.05%)
Sep 24, 2021 18.43 18.79 18.30 18.44 616,330 -0.20(-1.07%)
Sep 23, 2021 19.01 19.28 18.58 18.64 931,744 -0.24(-1.27%)
Sep 22, 2021 18.93 19.16 18.55 18.88 1,538,315 -0.04(-0.21%)
Sep 21, 2021 20.54 20.82 18.86 18.92 2,203,578 -1.63(-7.93%)
Sep 20, 2021 20.85 21.22 20.12 20.55 983,456 -1.08(-4.99%)
Sep 17, 2021 21.65 21.89 21.34 21.63 1,478,216 +0.03(+0.14%)
Sep 16, 2021 21.47 21.65 21.27 21.60 280,208 +0.07(+0.33%)
Sep 15, 2021 21.19 21.73 21.02 21.53 488,755 +0.31(+1.46%)
Sep 14, 2021 21.57 21.93 21.11 21.22 937,550 -0.43(-1.99%)
Sep 13, 2021 22.51 22.52 21.22 21.65 935,097 -0.75(-3.35%)
Sep 10, 2021 23.00 23.13 22.39 22.40 958,823 -0.46(-2.01%)
Sep 09, 2021 22.67 23.16 22.50 22.86 763,533 +0.21(+0.93%)
Sep 08, 2021 22.97 23.24 22.34 22.65 1,765,807 -0.32(-1.39%)
Sep 07, 2021 22.10 23.18 22.10 22.97 913,190 +0.88(+3.98%)
Sep 03, 2021 22.18 22.25 21.84 22.09 474,873 -0.09(-0.41%)
Sep 02, 2021 22.01 22.33 21.76 22.18 1,177,208 +0.17(+0.77%)
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.