Golden Nugget Online Gaming Inc (NQ: GNOG )

18.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 21.60 22.41 21.57 22.01 990,260 +0.41(+1.90%)
Aug 31, 2021 21.53 22.04 21.52 21.60 666,907 +0.06(+0.28%)
Aug 30, 2021 21.83 21.99 21.36 21.54 822,132 -0.24(-1.10%)
Aug 27, 2021 21.12 21.82 21.03 21.78 1,064,621 +0.78(+3.71%)
Aug 26, 2021 21.50 21.81 20.87 21.00 1,135,809 -0.72(-3.31%)
Aug 25, 2021 20.50 21.80 20.43 21.72 2,014,433 +1.26(+6.16%)
Aug 24, 2021 19.47 20.63 19.43 20.46 2,143,034 +1.11(+5.74%)
Aug 23, 2021 18.89 19.45 18.88 19.35 1,128,436 +0.49(+2.60%)
Aug 20, 2021 18.55 18.91 18.49 18.86 881,653 +0.29(+1.56%)
Aug 19, 2021 18.88 18.99 18.43 18.57 1,475,561 -0.40(-2.11%)
Aug 18, 2021 18.41 19.31 18.41 18.97 1,398,708 +0.41(+2.21%)
Aug 17, 2021 18.66 18.92 18.66 18.56 1,622,835 -0.51(-2.67%)
Aug 16, 2021 19.02 19.30 18.66 19.07 1,597,970 -0.37(-1.90%)
Aug 13, 2021 19.63 19.67 19.22 19.44 1,496,518 -0.51(-2.56%)
Aug 12, 2021 18.80 19.95 18.67 19.95 4,006,963 +1.03(+5.44%)
Aug 11, 2021 18.54 18.99 18.34 18.92 4,228,673 +0.11(+0.58%)
Aug 10, 2021 18.34 19.19 18.11 18.81 8,695,032 +0.31(+1.68%)
Aug 09, 2021 18.25 18.79 17.71 18.50 35,656,035 +6.23(+50.77%)
Aug 06, 2021 12.35 12.36 11.95 12.27 680,545 +0.32(+2.68%)
Aug 05, 2021 11.41 12.14 11.34 11.95 790,336 +0.59(+5.19%)
Aug 04, 2021 11.46 11.71 11.26 11.36 357,765 -0.09(-0.79%)
Aug 03, 2021 11.59 11.60 11.15 11.45 418,622 -0.15(-1.29%)
Aug 02, 2021 11.67 11.92 11.54 11.60 423,410 +0.14(+1.22%)
Jul 30, 2021 11.63 11.89 11.32 11.46 425,672 -0.31(-2.63%)
Jul 29, 2021 12.00 12.36 11.73 11.77 547,123 -0.16(-1.34%)
Jul 28, 2021 11.37 11.99 11.35 11.93 576,509 +0.61(+5.39%)
Jul 27, 2021 11.33 11.63 10.95 11.32 585,399 -0.13(-1.14%)
Jul 26, 2021 11.23 11.47 11.07 11.45 531,379 +0.19(+1.69%)
Jul 23, 2021 11.73 11.80 11.23 11.26 591,594 -0.47(-4.01%)
Jul 22, 2021 11.96 11.97 11.51 11.73 451,324 -0.23(-1.92%)
Jul 21, 2021 11.60 12.10 11.60 11.96 547,363 +0.40(+3.46%)
Jul 20, 2021 11.50 11.69 11.21 11.56 720,498 +0.17(+1.49%)
Jul 19, 2021 10.86 11.61 10.71 11.39 951,862 +0.19(+1.70%)
Jul 16, 2021 11.54 11.86 11.11 11.20 1,037,247 -0.28(-2.44%)
Jul 15, 2021 11.07 11.51 10.92 11.48 836,404 +0.36(+3.24%)
Jul 14, 2021 12.10 12.10 11.02 11.12 1,305,085 -0.81(-6.79%)
Jul 13, 2021 12.31 12.31 11.91 11.93 635,689 -0.41(-3.32%)
Jul 12, 2021 12.30 12.58 12.20 12.34 569,005 -0.15(-1.20%)
Jul 09, 2021 12.50 12.66 11.90 12.49 1,114,161 +0.25(+2.04%)
Jul 08, 2021 10.96 12.34 10.92 12.24 2,668,565 +1.15(+10.37%)
Jul 07, 2021 11.88 11.93 11.06 11.09 1,723,571 -0.92(-7.66%)
Jul 06, 2021 12.12 12.22 11.87 12.01 674,398 -0.01(-0.08%)
Jul 02, 2021 12.22 12.27 11.86 12.02 942,814 -0.12(-0.99%)
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.