GNOG

Golden Nugget Online Gam... Historical Data

GNOG Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 17.24 -0.32 -1.82% 17.52 17.83 17.22 353,327
Oct 26 2021 17.56 0.70 4.15% 17.86 18.20 17.46 435,758
Oct 25 2021 16.86 0.24 1.44% 16.55 17.03 16.365 327,529
Oct 22 2021 16.62 -0.99 -5.62% 17.61 17.61 16.595 476,445
Oct 21 2021 17.61 -0.09 -0.51% 17.70 17.99 17.56 261,580
Oct 20 2021 17.70 0.09 0.51% 17.67 17.85 17.53 286,602
Oct 19 2021 17.61 0.11 0.63% 17.56 18.08 17.38 359,499
Oct 18 2021 17.50 0.23 1.33% 17.27 17.84 17.27 570,931
Oct 15 2021 17.27 -0.51 -2.87% 18.05 18.05 17.17 1,277,397
Oct 14 2021 17.78 -0.16 -0.89% 18.04 18.46 17.71 822,890
Oct 13 2021 17.94 0.25 1.41% 17.78 18.20 17.78 347,402
Oct 12 2021 17.69 0.06 0.34% 17.66 18.05 17.58 479,426
Oct 11 2021 17.63 0.36 2.08% 17.41 18.00 17.41 662,377
Oct 08 2021 17.27 -0.58 -3.25% 18.04 18.04 17.23 514,321
Oct 07 2021 17.85 0.19 1.08% 17.86 18.40 17.78 651,069
Oct 06 2021 17.66 -0.09 -0.51% 17.52 17.93 17.50 482,886
Oct 05 2021 17.75 0.26 1.49% 17.6178 18.185 17.48 335,406
Oct 04 2021 17.49 -0.76 -4.16% 18.05 18.23 17.38 582,145
Oct 01 2021 18.25 0.88 5.07% 17.41 18.32 17.41 678,950
Sep 30 2021 17.37 0.01 0.06% 17.40 17.59 17.08 864,844
Sep 29 2021 17.36 -0.55 -3.07% 17.96 18.15 17.27 666,861
Sep 28 2021 17.91 -0.52 -2.82% 18.25 18.34 17.75 633,023
Sep 27 2021 18.43 -0.01 -0.05% 18.42 18.6768 18.15 567,398
Sep 24 2021 18.44 -0.20 -1.07% 18.43 18.79 18.30 615,137
Sep 23 2021 18.64 -0.24 -1.27% 19.01 19.28 18.58 931,305
Sep 22 2021 18.88 -0.04 -0.21% 18.93 19.16 18.55 1,538,195
Sep 21 2021 18.92 -1.63 -7.93% 20.23 20.82 18.855 2,202,825
Sep 20 2021 20.55 -1.08 -4.99% 20.85 21.22 20.12 982,507
Sep 17 2021 21.63 0.03 0.14% 21.65 21.89 21.34 1,477,544
Sep 16 2021 21.60 0.07 0.33% 21.47 21.65 21.27 280,200
Sep 15 2021 21.53 0.31 1.46% 21.19 21.73 21.02 488,742
Sep 14 2021 21.22 -0.43 -1.99% 21.57 21.93 21.11 937,348
Sep 13 2021 21.65 -0.75 -3.35% 22.51 22.52 21.22 934,910
Sep 10 2021 22.40 -0.46 -2.01% 23.00 23.13 22.39 950,734
Sep 09 2021 22.86 0.21 0.93% 22.67 23.16 22.50 763,196
Sep 08 2021 22.65 -0.32 -1.39% 22.97 23.24 22.34 1,765,541
Sep 07 2021 22.97 0.88 3.98% 22.10 23.18 22.10 912,910
Sep 06 2021 22.09 0.00 +0.00% 22.18 22.25 21.84 0
Sep 03 2021 22.09 -0.09 -0.41% 22.18 22.25 21.84 474,320
Sep 02 2021 22.18 0.17 0.77% 22.01 22.33 21.76 1,175,305
Sep 01 2021 22.01 0.41 1.9% 21.60 22.41 21.57 989,386
Aug 31 2021 21.60 0.06 0.28% 21.53 22.04 21.41 666,408
Aug 30 2021 21.54 -0.24 -1.1% 21.75 21.99 21.36 822,017
Aug 27 2021 21.78 0.78 3.71% 21.12 21.82 21.03 1,063,369
Aug 26 2021 21.00 -0.72 -3.31% 21.50 21.81 20.87 1,135,612
Aug 25 2021 21.72 1.26 6.16% 20.50 21.80 20.43 2,011,061
Aug 24 2021 20.46 1.11 5.74% 19.47 20.63 19.43 2,142,173
Aug 23 2021 19.35 0.49 2.6% 18.89 19.45 18.88 1,127,847
Aug 20 2021 18.86 0.29 1.56% 18.55 18.91 18.49 879,781
Aug 19 2021 18.57 -0.40 -2.11% 18.88 18.99 18.43 1,475,461
Aug 18 2021 18.97 0.41 2.21% 18.41 19.31 18.4075 1,398,050
Aug 17 2021 18.56 -0.51 -2.67% 18.66 18.92 18.19 1,622,678
Aug 16 2021 19.07 -0.37 -1.9% 19.00 19.30 18.6601 1,595,830
Aug 13 2021 19.44 -0.51 -2.56% 19.62 19.67 19.22 1,496,067
Aug 12 2021 19.95 1.03 5.44% 18.80 19.95 18.67 4,004,515
Aug 11 2021 18.92 0.11 0.58% 18.57 18.99 18.34 4,226,804
Aug 10 2021 18.81 0.31 1.68% 18.26 19.19 18.11 8,690,982
Aug 09 2021 18.50 6.23 50.77% 18.25 18.79 17.60 35,617,136
Aug 06 2021 12.27 0.32 2.68% 12.35 12.36 11.91 679,773
Aug 05 2021 11.95 0.59 5.19% 11.41 12.1358 11.3419 784,066
Aug 04 2021 11.36 -0.09 -0.79% 11.47 11.7071 11.26 357,352
Aug 03 2021 11.45 -0.15 -1.29% 11.59 11.60 11.15 418,444
Aug 02 2021 11.60 0.14 1.22% 11.65 11.92 11.54 422,767
Jul 30 2021 11.46 -0.31 -2.63% 11.65 11.89 11.32 423,535
Your Recent History
NASDAQ
GNOG
Golden Nug..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211028 13:33:48