Golden Nugget Online Gami... (GNOG)
NASDAQ: GNOG
· Real-Time Price · USD
5.78
0.28 (5.09%)
At close: Sep 17, 2024, 10:00 PM
GNOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2022 | 5.52 | 5.83 | 5.30 | 5.78 | 5.78 | 5.09% | 6,506,857 |
| May 3, 2022 | 5.50 | 5.68 | 5.40 | 5.50 | 5.50 | 0.73% | 1,188,463 |
| May 2, 2022 | 5.05 | 5.47 | 4.94 | 5.46 | 5.46 | 8.98% | 757,508 |
| Apr 29, 2022 | 5.05 | 5.38 | 4.99 | 5.01 | 5.01 | -2.34% | 470,256 |
| Apr 28, 2022 | 5.18 | 5.22 | 4.77 | 5.13 | 5.13 | 1.58% | 709,501 |
| Apr 27, 2022 | 5.09 | 5.23 | 4.94 | 5.05 | 5.05 | -1.17% | 892,108 |
| Apr 26, 2022 | 5.29 | 5.35 | 5.04 | 5.11 | 5.11 | -4.49% | 1,198,470 |
| Apr 25, 2022 | 5.05 | 5.35 | 5.03 | 5.35 | 5.35 | 4.49% | 805,586 |
| Apr 22, 2022 | 5.22 | 5.36 | 5.01 | 5.12 | 5.12 | -2.10% | 1,000,711 |
| Apr 21, 2022 | 5.77 | 5.84 | 5.18 | 5.23 | 5.23 | -7.76% | 929,688 |
| Apr 20, 2022 | 6.15 | 6.15 | 5.67 | 5.67 | 5.67 | -7.50% | 541,662 |
| Apr 19, 2022 | 5.77 | 6.27 | 5.77 | 6.13 | 6.13 | 4.97% | 615,713 |
| Apr 18, 2022 | 5.95 | 5.99 | 5.70 | 5.84 | 5.84 | -2.67% | 343,064 |
| Apr 14, 2022 | 6.17 | 6.17 | 5.96 | 6.00 | 6.00 | -1.80% | 420,333 |
| Apr 13, 2022 | 6.01 | 6.26 | 5.93 | 6.11 | 6.11 | 1.50% | 457,678 |
| Apr 12, 2022 | 6.30 | 6.49 | 5.94 | 6.02 | 6.02 | -1.95% | 660,194 |
| Apr 11, 2022 | 5.91 | 6.31 | 5.83 | 6.14 | 6.14 | 2.16% | 752,175 |
| Apr 8, 2022 | 6.17 | 6.26 | 5.96 | 6.01 | 6.01 | -4.60% | 851,231 |
| Apr 7, 2022 | 6.41 | 6.55 | 6.04 | 6.30 | 6.30 | -2.48% | 871,050 |
| Apr 6, 2022 | 6.83 | 6.88 | 6.26 | 6.46 | 6.46 | -6.78% | 1,522,308 |