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 (%)
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%)
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.