Golden Nugget Online Gaming Inc. Class A Common Stockのデータ

Golden Nugget Online Gaming Inc. Class A Common Stockの基本情報

名前 Golden Nugget Online Gaming Inc. Class A Common Stock
ティッカー GNOG
国 United States
上場年 2019.0
セクター Technology

Golden Nugget Online Gaming Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.45 17.71 18.25 17.89 1689200.0 17.89
2021-02-12 18.53 17.57 17.7 18.32 2004300.0 18.32
2021-02-11 18.25 17.46 18.23 17.58 2548100.0 17.58
2021-02-10 18.95 17.89 18.93 18.24 2286600.0 18.24
2021-02-09 19.09 18.01 18.29 18.87 3134300.0 18.87
2021-02-08 18.83 18.17 18.71 18.4 2407300.0 18.4
2021-02-05 18.97 18.37 18.95 18.51 1714300.0 18.51
2021-02-04 19.7 18.52 19.6 18.62 2574400.0 18.62
2021-02-03 20.1 19.3 20.08 19.34 1313100.0 19.34
2021-02-02 20.1 19.08 19.68 19.49 2140300.0 19.49
2021-02-01 19.29 17.81 18.06 18.82 2496300.0 18.82
2021-01-29 18.34 17.32 18.15 17.85 2639500.0 17.85
2021-01-28 18.99 18.03 18.2 18.46 1823200.0 18.46
2021-01-27 19.39 18.01 18.8 18.35 3474500.0 18.35
2021-01-26 20.34 19.33 20.3 19.82 3746200.0 19.82
2021-01-25 21.41 19.95 20.76 20.34 3328800.0 20.34
2021-01-22 20.9 19.87 20.05 20.69 1643600.0 20.69
2021-01-21 21.46 20.27 21.35 20.4 1766500.0 20.4
2021-01-20 21.09 19.62 20.15 20.88 2306800.0 20.88
2021-01-19 20.88 19.93 20.74 20.38 2214400.0 20.38
2021-01-15 21.97 20.22 21.74 20.76 2607800.0 20.76
2021-01-14 22.89 21.51 22.85 21.94 2179000.0 21.94
2021-01-13 23.41 21.26 21.72 22.79 3358900.0 22.79
2021-01-12 20.89 18.82 19.27 20.53 3221200.0 20.53
2021-01-11 20.15 18.9 19.66 19.53 2356100.0 19.53
2021-01-08 20.7 19.59 20.25 20.22 2939500.0 20.22
2021-01-07 21.44 19.58 21.26 20.17 3255300.0 20.17
2021-01-06 22.14 20.5 20.7 20.7 2861100.0 20.7
2021-01-05 21.5 19.17 19.17 20.47 2530800.0 20.47
2021-01-04 21.3 18.01 20.77 19.17 4656000.0 19.17
2020-12-31 22.5 19.7 21.7 19.7 3936200.0 19.7
2020-12-30 25.58 22.55 24.39 22.55 2425500.0 22.55
2020-12-29 26.0 23.58 25.71 25.49 4895800.0 25.49
2020-08-17 13.55 13.15 13.3 13.35 1826700.0 13.35
2020-08-14 13.2 12.7 13.01 12.99 1421800.0 12.99
2020-08-13 13.3 12.45 12.55 13.25 3288100.0 13.25
2020-08-12 12.44 12.05 12.28 12.17 1669100.0 12.17
2020-08-11 12.72 12.24 12.64 12.37 1772500.0 12.37
2020-08-10 13.03 12.31 13.01 12.63 2559100.0 12.63
2020-08-07 13.01 12.0 12.08 12.19 3339200.0 12.19
2020-08-06 12.03 11.55 11.55 11.75 1570200.0 11.75
2020-08-05 12.14 11.61 11.76 11.7 1254700.0 11.7
2020-08-04 12.12 11.51 11.52 11.86 2059400.0 11.86
2020-08-03 11.77 11.15 11.52 11.39 1656100.0 11.39
2020-07-31 12.11 11.4 12.0 11.5 2506700.0 11.5
2020-07-30 12.33 11.85 12.04 11.91 2556800.0 11.91
2020-07-29 12.59 12.05 12.3 12.23 1823300.0 12.23
2020-07-28 12.94 12.16 12.29 12.45 1562700.0 12.45
2020-07-27 12.89 12.05 12.84 12.4 2921200.0 12.4
2020-07-24 13.11 12.56 12.83 12.7 2117400.0 12.7
2020-07-23 13.95 12.72 13.63 13.16 2796300.0 13.16
2020-07-22 14.64 13.51 14.63 13.75 2862100.0 13.75
2020-07-21 15.25 14.1 14.43 14.55 5639900.0 14.55
2020-07-20 14.77 14.02 14.7 14.15 3303100.0 14.15
2020-07-17 14.22 13.06 13.62 14.08 3599600.0 14.08
2020-07-16 13.2 12.81 12.99 12.9 2818100.0 12.9
2020-07-15 13.19 12.71 13.0 12.99 3067700.0 12.99
2020-07-14 12.74 12.0 12.15 12.68 2625000.0 12.68
2020-07-13 13.85 11.91 13.84 12.4 4673500.0 12.4
2020-07-10 14.5 13.21 14.3 13.72 5015700.0 13.72
2020-07-09 14.52 12.6 13.75 14.05 12161000.0 14.05
2020-07-08 12.5 11.84 12.47 12.3 3278200.0 12.3
2020-07-07 13.6 12.12 13.34 12.16 5435800.0 12.16
2020-07-06 15.05 13.68 15.0 13.75 4533900.0 13.75
2020-07-02 15.3 14.11 14.86 14.45 5755400.0 14.45
2020-07-01 16.5 14.05 16.34 14.35 9873400.0 14.35
2020-06-30 17.0 14.76 15.96 16.35 14525100.0 16.35