Skip to main content

Golden Nugget Online Gaming Inc (NQ: GNOG )

5.780 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 12.85 12.99 12.64 12.76 738,586 -0.10(-0.78%)
Jun 29, 2021 13.05 13.15 12.82 12.86 628,391 -0.33(-2.50%)
Jun 28, 2021 12.98 13.19 12.58 13.19 969,881 +0.29(+2.25%)
Jun 25, 2021 13.08 13.32 12.70 12.90 4,932,472 -0.14(-1.07%)
Jun 24, 2021 13.45 13.56 13.01 13.04 724,595 -0.20(-1.51%)
Jun 23, 2021 13.08 13.43 13.06 13.24 682,367 +0.24(+1.85%)
Jun 22, 2021 12.75 13.00 12.52 13.00 636,830 +0.17(+1.33%)
Jun 21, 2021 12.66 12.97 12.34 12.83 761,193 +0.19(+1.50%)
Jun 18, 2021 12.95 13.07 12.64 12.64 1,286,100 -0.26(-2.02%)
Jun 17, 2021 13.18 13.45 12.87 12.90 913,421 -0.34(-2.57%)
Jun 16, 2021 13.02 13.45 12.98 13.24 839,373 +0.09(+0.68%)
Jun 15, 2021 13.25 13.42 12.90 13.15 873,552 -0.06(-0.45%)
Jun 14, 2021 13.67 13.75 13.13 13.21 946,274 -0.52(-3.79%)
Jun 11, 2021 13.85 14.20 13.63 13.73 598,508 -0.06(-0.44%)
Jun 10, 2021 14.17 14.34 13.65 13.79 676,613 -0.41(-2.89%)
Jun 09, 2021 14.72 14.97 14.13 14.20 924,094 -0.27(-1.87%)
Jun 08, 2021 13.58 14.54 13.56 14.47 1,869,583 +0.89(+6.55%)
Jun 07, 2021 13.18 13.69 12.91 13.58 1,294,304 +0.60(+4.62%)
Jun 04, 2021 13.20 13.30 12.80 12.98 996,769 -0.21(-1.59%)
Jun 03, 2021 13.30 13.48 12.89 13.19 1,080,945 -0.36(-2.66%)
Jun 02, 2021 13.29 13.59 13.07 13.55 938,303 +0.28(+2.11%)
Jun 01, 2021 13.29 13.47 12.93 13.27 782,185 +0.11(+0.84%)
May 28, 2021 13.35 13.67 13.02 13.16 656,431 -0.20(-1.50%)
May 27, 2021 13.24 13.40 13.01 13.36 856,807 +0.21(+1.60%)
May 26, 2021 12.80 13.33 12.70 13.15 747,409 +0.44(+3.46%)
May 25, 2021 13.05 13.22 12.42 12.71 863,942 -0.01(-0.08%)
May 24, 2021 12.60 13.27 12.35 12.72 1,086,360 +0.24(+1.92%)
May 21, 2021 12.60 12.83 12.44 12.48 656,759 +0.04(+0.32%)
May 20, 2021 12.50 12.52 12.15 12.44 687,959 +0.02(+0.16%)
May 19, 2021 11.50 12.43 11.30 12.42 1,210,692 +0.26(+2.14%)
May 18, 2021 11.54 12.44 11.25 12.16 1,440,205 +0.52(+4.47%)
May 17, 2021 11.30 11.80 11.06 11.64 1,344,705 +0.31(+2.74%)
May 14, 2021 10.82 11.56 10.75 11.33 1,208,302 +0.81(+7.70%)
May 13, 2021 10.92 10.92 10.10 10.52 1,978,172 -0.31(-2.86%)
May 12, 2021 11.20 11.55 10.75 10.83 1,893,164 -0.89(-7.59%)
May 11, 2021 10.90 12.12 10.84 11.72 1,770,971 -0.43(-3.54%)
May 10, 2021 13.14 13.15 12.07 12.15 1,856,460 -1.01(-7.67%)
May 07, 2021 12.96 13.40 12.84 13.16 1,043,569 +0.28(+2.17%)
May 06, 2021 13.24 13.39 12.70 12.88 1,274,426 -0.39(-2.94%)
May 05, 2021 13.95 14.15 13.23 13.27 1,086,399 -0.62(-4.46%)
May 04, 2021 13.89 13.93 13.02 13.89 1,290,377 -0.32(-2.25%)
May 03, 2021 14.78 14.78 13.92 14.21 987,990 -0.51(-3.46%)
Apr 30, 2021 14.81 15.16 14.63 14.72 480,400 -0.23(-1.54%)
Apr 29, 2021 15.31 15.41 14.45 14.95 1,076,612 -0.26(-1.71%)
Apr 28, 2021 14.95 15.44 14.65 15.21 1,068,763 +0.31(+2.08%)
Apr 27, 2021 15.07 15.31 14.63 14.90 1,126,713 +0.01(+0.07%)
Apr 26, 2021 14.51 15.04 14.42 14.89 744,994 +0.38(+2.62%)
Apr 23, 2021 14.20 14.65 14.07 14.51 726,500 +0.37(+2.62%)
Apr 22, 2021 14.24 14.54 13.84 14.14 930,960 -0.01(-0.07%)
Apr 21, 2021 13.27 14.21 13.11 14.15 1,335,165 +0.58(+4.27%)
Apr 20, 2021 13.36 13.70 12.96 13.57 1,474,340 +0.02(+0.15%)
Apr 19, 2021 14.27 14.50 13.34 13.55 1,575,704 -1.14(-7.79%)
Apr 16, 2021 14.58 14.70 14.15 14.70 1,718,700 +0.09(+0.58%)
Apr 15, 2021 15.89 15.89 14.21 14.61 2,014,895 -0.96(-6.17%)
Apr 14, 2021 15.58 16.18 15.36 15.57 941,309 +0.00(+0.00%)
Apr 13, 2021 15.45 15.78 14.94 15.57 1,255,541 +0.45(+2.98%)
Apr 12, 2021 16.28 16.33 14.72 15.12 1,837,856 -1.22(-7.47%)
Apr 09, 2021 16.90 17.04 16.16 16.34 1,850,500 -0.72(-4.22%)
Apr 08, 2021 15.87 17.16 15.74 17.06 2,668,636 +1.54(+9.92%)
Apr 07, 2021 15.60 16.00 14.91 15.52 1,678,598 +0.04(+0.26%)
Apr 06, 2021 14.84 15.87 14.60 15.48 3,626,694 +1.69(+12.26%)
Apr 05, 2021 14.23 14.31 13.60 13.79 924,045 -0.04(-0.29%)
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.