Golden Nugget Online Gaming Inc - Class A (GNOG) Exchange: NASDAQ

Data as of May 24, 2024

$5.78 ($0.00) 0.00%

Golden Nugget Online Gaming Inc - Class A - Daily Information
Click for more stock information on Golden Nugget Online Gaming Inc - Class A.
Daily Information Data
Date May 24, 2024
Open $5.78
Previous Close $5.78
High $5.78
Low $5.78
Adjusted Open $5.78
Previous Adjusted Close $5.78
Adjusted High $5.78
Adjusted Low $5.78

About Golden Nugget Online Gaming Inc - Class A (GNOG)

Golden Nugget Online Gaming, Inc operates as an online gaming and digital sports entertainment company. It offers patrons to play their favorite casino games and bet on live-action sports events in New Jersey and Michigan. The company is headquartered in Houston, Texas.

Historical Stock Data for Golden Nugget Online Gaming Inc - Class A (GNOG)

Date Open High Low Close Adj.Close Volume
2022-05-25 $5.78 $5.78 $5.78 $5.78 $5.78 3,769
2022-05-24 $5.78 $5.78 $5.78 $5.78 $5.78 2,578
2022-05-04 $5.52 $5.83 $5.30 $5.78 $5.78 6,506,799
2022-05-03 $5.50 $5.68 $5.40 $5.50 $5.50 1,188,463
2022-05-02 $5.05 $5.47 $4.94 $5.46 $5.46 757,508
2022-04-29 $5.05 $5.38 $4.99 $5.01 $5.01 470,256
2022-04-28 $5.18 $5.22 $4.77 $5.13 $5.13 709,501
2022-04-27 $5.09 $5.23 $4.94 $5.05 $5.05 892,108
2022-04-26 $5.29 $5.35 $5.05 $5.11 $5.11 986,351
2022-04-25 $5.05 $5.35 $5.03 $5.35 $5.35 805,586
2022-04-22 $5.22 $5.36 $5.02 $5.12 $5.12 1,000,711
2022-04-21 $5.77 $5.84 $5.18 $5.23 $5.23 929,688
2022-04-20 $6.15 $6.15 $5.67 $5.67 $5.67 352,597
2022-04-19 $5.77 $6.27 $5.77 $6.13 $6.13 615,713
2022-04-18 $5.95 $5.99 $5.70 $5.84 $5.84 343,064
2022-04-14 $6.17 $6.17 $5.96 $6.00 $6.00 420,333
2022-04-13 $6.01 $6.27 $5.93 $6.11 $6.11 457,678
2022-04-12 $6.30 $6.49 $5.94 $6.02 $6.02 660,194
2022-04-11 $5.91 $6.31 $5.83 $6.14 $6.14 752,175
2022-04-08 $6.17 $6.26 $5.97 $6.01 $6.01 851,231
2022-04-07 $6.41 $6.55 $6.04 $6.30 $6.30 871,050
2022-04-06 $6.83 $6.88 $6.26 $6.46 $6.46 1,522,308
2022-04-05 $7.41 $7.48 $6.93 $6.93 $6.93 263,744
2022-04-04 $7.02 $7.67 $7.02 $7.45 $7.45 980,970
2022-04-01 $7.13 $7.29 $6.85 $6.97 $6.97 743,457
2022-03-31 $7.44 $7.47 $7.09 $7.11 $7.11 584,985
2022-03-30 $7.47 $7.74 $7.29 $7.42 $7.42 528,333
2022-03-29 $6.90 $7.64 $6.88 $7.54 $7.54 1,190,519
2022-03-28 $6.69 $6.91 $6.45 $6.80 $6.80 966,093
2022-03-25 $7.00 $7.08 $6.59 $6.63 $6.63 2,094,012
2022-03-24 $6.98 $7.00 $6.59 $6.99 $6.99 809,644
2022-03-23 $7.00 $7.23 $6.86 $6.91 $6.91 600,593
2022-03-22 $6.90 $7.33 $6.79 $7.07 $7.07 299,870
2022-03-21 $7.04 $7.07 $6.71 $6.86 $6.86 374,600
2022-03-18 $6.78 $7.22 $6.75 $7.13 $7.13 802,687
2022-03-17 $6.56 $6.97 $6.38 $6.94 $6.94 996,810
2022-03-16 $6.00 $6.68 $5.96 $6.65 $6.65 949,527
2022-03-15 $5.62 $5.88 $5.48 $5.86 $5.86 707,519
2022-03-14 $5.80 $5.94 $5.49 $5.57 $5.57 815,073
2022-03-11 $6.60 $6.60 $5.87 $5.88 $5.88 728,227
2022-03-10 $6.43 $6.53 $6.14 $6.45 $6.45 985,799
2022-03-09 $6.68 $6.71 $6.38 $6.51 $6.51 1,092,043
2022-03-08 $6.70 $6.75 $6.22 $6.35 $6.35 787,129
2022-03-07 $7.58 $7.63 $6.65 $6.74 $6.74 1,038,551
2022-03-04 $7.66 $8.03 $7.49 $7.57 $7.57 392,035
2022-03-03 $8.52 $8.66 $7.50 $7.63 $7.63 1,179,236
2022-03-02 $8.63 $8.76 $8.04 $8.45 $8.45 702,630
2022-03-01 $8.61 $9.11 $8.44 $8.56 $8.56 968,628
2022-02-28 $8.01 $8.61 $7.92 $8.60 $8.60 951,851
2022-02-25 $7.97 $8.11 $7.41 $8.10 $8.10 839,706
2022-02-24 $6.61 $7.98 $6.60 $7.98 $7.98 1,462,272
2022-02-23 $6.91 $7.63 $6.90 $7.15 $7.15 1,363,984
2022-02-22 $6.10 $6.90 $6.04 $6.78 $6.78 1,495,299
2022-02-18 $6.86 $7.08 $6.33 $6.34 $6.34 2,116,749
2022-02-17 $8.26 $8.55 $7.99 $8.04 $8.04 336,913
2022-02-16 $8.55 $8.60 $8.26 $8.40 $8.40 1,006,371
2022-02-15 $8.27 $8.65 $8.05 $8.64 $8.64 393,080
2022-02-14 $8.47 $8.68 $8.04 $8.09 $8.09 552,016
2022-02-11 $8.38 $8.99 $8.32 $8.51 $8.51 607,955
2022-02-10 $8.25 $8.80 $8.19 $8.30 $8.30 539,271
2022-02-09 $8.20 $8.55 $8.07 $8.50 $8.50 757,039
2022-02-08 $7.80 $8.09 $7.67 $8.07 $8.07 383,020
2022-02-07 $7.97 $8.30 $7.72 $7.84 $7.84 643,593
2022-02-04 $7.49 $8.01 $7.39 $7.97 $7.97 526,064
2022-02-03 $7.71 $8.10 $7.47 $7.48 $7.48 600,678
2022-02-02 $8.65 $8.65 $7.89 $7.93 $7.93 514,920
2022-02-01 $8.17 $8.63 $7.89 $8.60 $8.60 813,572
2022-01-31 $7.50 $8.08 $7.50 $8.04 $8.04 653,385
2022-01-28 $6.95 $7.53 $6.83 $7.45 $7.45 598,772
2022-01-27 $7.46 $7.81 $6.95 $6.98 $6.98 797,198
2022-01-26 $7.58 $8.27 $7.33 $7.38 $7.38 917,181
2022-01-25 $7.01 $7.32 $6.81 $7.04 $7.04 521,917
2022-01-24 $6.75 $7.29 $6.31 $7.25 $7.25 888,326
2022-01-21 $7.41 $7.58 $7.02 $7.05 $7.05 813,608
2022-01-20 $7.82 $8.21 $7.45 $7.50 $7.50 643,250
2022-01-19 $8.13 $8.28 $7.74 $7.77 $7.77 661,952
2022-01-18 $8.30 $8.45 $8.03 $8.05 $8.05 388,685
2022-01-14 $8.76 $8.90 $8.16 $8.44 $8.44 749,460
2022-01-13 $9.48 $9.61 $8.77 $8.79 $8.79 637,875
2022-01-12 $9.90 $10.12 $9.42 $9.46 $9.46 429,566
2022-01-11 $9.37 $10.00 $9.18 $9.80 $9.80 553,354
2022-01-10 $9.79 $9.83 $9.05 $9.50 $9.50 607,219
2022-01-07 $9.40 $10.16 $9.40 $9.92 $9.92 857,095
2022-01-06 $8.90 $9.60 $8.45 $9.39 $9.39 758,485
2022-01-05 $9.55 $9.78 $8.75 $8.91 $8.91 925,122
2022-01-04 $10.09 $10.13 $9.48 $9.66 $9.66 742,217
2022-01-03 $10.05 $10.38 $9.80 $10.10 $10.10 432,108
2021-12-31 $10.18 $10.44 $9.94 $9.95 $9.95 562,948
2021-12-30 $9.53 $10.42 $9.53 $10.31 $10.31 582,548
2021-12-29 $9.95 $9.95 $9.43 $9.65 $9.65 1,278,462
2021-12-28 $10.16 $10.38 $9.83 $9.86 $9.86 708,427
2021-12-27 $10.74 $10.74 $10.16 $10.24 $10.24 410,602
2021-12-23 $10.94 $10.94 $10.45 $10.69 $10.69 874,204
2021-12-22 $10.94 $11.13 $10.69 $10.73 $10.73 930,240
2021-12-21 $10.23 $11.05 $10.23 $10.99 $10.99 594,777
2021-12-20 $10.05 $10.36 $9.89 $10.15 $10.15 435,484
2021-12-17 $9.72 $10.61 $9.36 $10.40 $10.40 679,011
2021-12-16 $10.54 $10.56 $9.62 $9.78 $9.78 974,531
2021-12-15 $10.09 $10.56 $9.68 $10.43 $10.43 720,895
2021-12-14 $10.27 $10.54 $10.09 $10.14 $10.14 649,750
2021-12-13 $10.90 $11.06 $10.40 $10.51 $10.51 553,517
2021-12-10 $11.53 $11.75 $10.93 $11.04 $11.04 514,668
2021-12-09 $11.84 $12.06 $11.39 $11.42 $11.42 627,814
2021-12-08 $11.32 $12.30 $11.21 $12.08 $12.08 552,279
2021-12-07 $11.41 $11.86 $11.29 $11.33 $11.33 784,708
2021-12-06 $10.22 $11.23 $9.95 $11.13 $11.13 568,774
2021-12-03 $11.42 $11.42 $9.94 $10.24 $10.24 1,161,080
2021-12-02 $11.27 $11.78 $11.01 $11.32 $11.32 766,139
2021-12-01 $12.60 $12.70 $11.27 $11.27 $11.27 910,500
2021-11-30 $12.50 $12.71 $12.05 $12.47 $12.47 1,376,238
2021-11-29 $13.15 $13.19 $12.46 $12.69 $12.69 473,527
2021-11-26 $12.46 $13.08 $12.46 $12.99 $12.99 361,043
2021-11-24 $12.54 $12.95 $12.54 $12.84 $12.84 457,567
2021-11-23 $13.28 $13.63 $12.45 $12.65 $12.65 378,684
2021-11-22 $13.21 $13.52 $12.95 $13.29 $13.29 557,024
2021-11-19 $13.18 $13.59 $13.00 $13.06 $13.06 364,007
2021-11-18 $13.80 $13.93 $13.17 $13.28 $13.28 437,850
2021-11-17 $14.18 $14.29 $13.68 $13.70 $13.70 294,057
2021-11-16 $14.20 $14.44 $13.89 $14.27 $14.27 356,657
2021-11-15 $14.76 $14.92 $14.17 $14.24 $14.24 356,179
2021-11-12 $14.76 $15.07 $14.49 $14.70 $14.70 701,731
2021-11-11 $14.94 $15.08 $14.67 $14.71 $14.71 534,475
2021-11-10 $15.51 $15.62 $14.73 $14.82 $14.82 585,115
2021-11-09 $16.24 $16.39 $15.46 $15.59 $15.59 998,390
2021-11-08 $16.00 $16.37 $15.52 $16.25 $16.25 834,892
2021-11-05 $15.40 $16.59 $15.37 $15.81 $15.81 1,338,857
2021-11-04 $17.08 $17.13 $15.78 $16.20 $16.20 859,433
2021-11-03 $17.20 $17.40 $16.82 $16.91 $16.91 625,117
2021-11-02 $17.59 $17.59 $16.86 $17.17 $17.17 684,995
2021-11-01 $16.84 $17.77 $16.84 $17.75 $17.75 364,358
2021-10-29 $17.03 $17.24 $16.79 $16.87 $16.87 279,449
2021-10-28 $17.26 $17.41 $16.86 $17.01 $17.01 526,485
2021-10-27 $17.52 $17.83 $17.22 $17.24 $17.24 353,451
2021-10-26 $17.83 $18.20 $17.46 $17.56 $17.56 437,049
2021-10-25 $16.69 $17.03 $16.37 $16.86 $16.86 328,715
2021-10-22 $17.61 $17.61 $16.60 $16.62 $16.62 476,515
2021-10-21 $17.70 $17.99 $17.56 $17.61 $17.61 262,444
2021-10-20 $17.67 $17.85 $17.53 $17.70 $17.70 286,665
2021-10-19 $17.56 $18.08 $17.38 $17.61 $17.61 359,499
2021-10-18 $17.27 $17.84 $17.27 $17.50 $17.50 571,291
2021-10-15 $18.05 $18.05 $17.17 $17.27 $17.27 1,277,586
2021-10-14 $18.04 $18.46 $17.71 $17.78 $17.78 823,019
2021-10-13 $17.78 $18.20 $17.78 $17.94 $17.94 347,413
2021-10-12 $17.66 $18.05 $17.58 $17.69 $17.69 479,557
2021-10-11 $17.41 $18.00 $17.41 $17.63 $17.63 662,507
2021-10-08 $18.04 $18.04 $17.23 $17.27 $17.27 514,921
2021-10-07 $17.86 $18.40 $17.78 $17.85 $17.85 651,119
2021-10-06 $17.52 $17.93 $17.50 $17.66 $17.66 482,982
2021-10-05 $17.62 $18.19 $17.48 $17.75 $17.75 336,475
2021-10-04 $18.05 $18.23 $17.38 $17.49 $17.49 582,253
2021-10-01 $17.41 $18.32 $17.41 $18.25 $18.25 679,039
2021-09-30 $17.40 $17.59 $17.08 $17.37 $17.37 864,854
2021-09-29 $17.96 $18.15 $17.27 $17.36 $17.36 667,015
2021-09-28 $18.25 $18.34 $17.75 $17.91 $17.91 633,134
2021-09-27 $18.42 $18.68 $18.15 $18.43 $18.43 567,800
2021-09-24 $18.43 $18.79 $18.30 $18.44 $18.44 616,330
2021-09-23 $19.01 $19.28 $18.58 $18.64 $18.64 932,418
2021-09-22 $18.93 $19.16 $18.55 $18.88 $18.88 1,538,322
2021-09-21 $20.54 $20.82 $18.86 $18.92 $18.92 2,204,836
2021-09-20 $20.85 $21.22 $20.12 $20.55 $20.55 983,966
2021-09-17 $21.65 $21.89 $21.34 $21.63 $21.63 1,478,216
2021-09-16 $21.47 $21.65 $21.27 $21.60 $21.60 280,345
2021-09-15 $21.19 $21.73 $21.02 $21.53 $21.53 488,760
2021-09-14 $21.57 $21.93 $21.11 $21.22 $21.22 937,550
2021-09-13 $22.51 $22.52 $21.22 $21.65 $21.65 935,097
2021-09-10 $23.00 $23.13 $22.39 $22.40 $22.40 958,823
2021-09-09 $22.67 $23.16 $22.50 $22.86 $22.86 763,574
2021-09-08 $22.97 $23.24 $22.34 $22.65 $22.65 1,765,807
2021-09-07 $22.10 $23.18 $22.10 $22.97 $22.97 913,405
2021-09-03 $22.18 $22.25 $21.84 $22.09 $22.09 474,873
2021-09-02 $22.01 $22.33 $21.76 $22.18 $22.18 1,177,308
2021-09-01 $21.60 $22.41 $21.57 $22.01 $22.01 990,663
2021-08-31 $21.53 $22.04 $21.41 $21.60 $21.60 667,205
2021-08-30 $21.83 $21.99 $21.36 $21.54 $21.54 822,565
2021-08-27 $21.12 $21.82 $21.03 $21.78 $21.78 1,064,621
2021-08-26 $21.50 $21.81 $20.87 $21.00 $21.00 1,135,811
2021-08-25 $20.50 $21.80 $20.43 $21.72 $21.72 2,015,148
2021-08-24 $19.47 $20.63 $19.43 $20.46 $20.46 2,143,525
2021-08-23 $18.89 $19.45 $18.88 $19.35 $19.35 1,128,933
2021-08-20 $18.55 $18.91 $18.49 $18.86 $18.86 881,653
2021-08-19 $18.88 $18.99 $18.43 $18.57 $18.57 1,478,016
2021-08-18 $18.41 $19.31 $18.41 $18.97 $18.97 1,398,760
2021-08-17 $18.66 $18.92 $18.19 $18.56 $18.56 1,622,876
2021-08-16 $19.02 $19.30 $18.66 $19.07 $19.07 1,598,165
2021-08-13 $19.63 $19.67 $19.22 $19.44 $19.44 1,494,283
2021-08-12 $18.80 $19.95 $18.67 $19.95 $19.95 4,008,242
2021-08-11 $18.54 $18.99 $18.34 $18.92 $18.92 4,228,973
2021-08-10 $18.34 $19.19 $18.11 $18.81 $18.81 8,696,385
2021-08-09 $18.25 $18.79 $17.71 $18.50 $18.50 35,494,697
2021-08-06 $12.35 $12.36 $11.91 $12.27 $12.27 680,545
2021-08-05 $11.41 $12.14 $11.34 $11.95 $11.95 791,977
2021-08-04 $11.46 $11.71 $11.26 $11.36 $11.36 358,082
2021-08-03 $11.59 $11.60 $11.15 $11.45 $11.45 418,626
2021-08-02 $11.67 $11.92 $11.54 $11.60 $11.60 423,494
2021-07-30 $11.63 $11.89 $11.32 $11.46 $11.46 425,672
2021-07-29 $12.00 $12.36 $11.73 $11.77 $11.77 544,986
2021-07-28 $11.37 $11.99 $11.35 $11.93 $11.93 576,509
2021-07-27 $11.33 $11.63 $10.95 $11.32 $11.32 585,419
2021-07-26 $11.23 $11.47 $11.07 $11.45 $11.45 531,385
2021-07-23 $11.73 $11.80 $11.23 $11.26 $11.26 591,594
2021-07-22 $11.96 $11.97 $11.51 $11.73 $11.73 451,630
2021-07-21 $11.60 $12.10 $11.60 $11.96 $11.96 547,441
2021-07-20 $11.50 $11.69 $11.21 $11.56 $11.56 720,700
2021-07-19 $10.95 $11.61 $10.71 $11.39 $11.39 952,130
2021-07-16 $11.54 $11.86 $11.11 $11.20 $11.20 1,037,247
2021-07-15 $11.07 $11.51 $10.92 $11.48 $11.48 836,564
2021-07-14 $12.10 $12.10 $11.02 $11.12 $11.12 1,305,778
2021-07-13 $12.31 $12.31 $11.91 $11.93 $11.93 635,283
2021-07-12 $12.30 $12.58 $12.20 $12.34 $12.34 569,018
2021-07-09 $12.50 $12.66 $11.90 $12.49 $12.49 1,114,161
2021-07-08 $11.09 $12.34 $10.92 $12.24 $12.24 2,670,016
2021-07-07 $11.88 $11.93 $11.06 $11.09 $11.09 1,725,796
2021-07-06 $12.12 $12.22 $11.87 $12.01 $12.01 674,598
2021-07-02 $12.22 $12.27 $11.86 $12.02 $12.02 942,814
2021-07-01 $12.76 $12.85 $12.12 $12.14 $12.14 1,150,062
2021-06-30 $12.85 $12.99 $12.64 $12.76 $12.76 739,046
2021-06-29 $13.05 $13.16 $12.82 $12.86 $12.86 629,827
2021-06-28 $12.98 $13.19 $12.58 $13.19 $13.19 972,100
2021-06-25 $13.08 $13.32 $12.70 $12.90 $12.90 4,932,470
2021-06-24 $13.45 $13.56 $13.01 $13.04 $13.04 725,046
2021-06-23 $13.08 $13.43 $13.06 $13.24 $13.24 682,515
2021-06-22 $12.75 $13.00 $12.52 $13.00 $13.00 637,023
2021-06-21 $12.66 $12.97 $12.34 $12.83 $12.83 761,853
2021-06-18 $12.90 $13.07 $12.64 $12.64 $12.64 1,286,100
2021-06-17 $13.18 $13.45 $12.87 $12.90 $12.90 915,272
2021-06-16 $13.02 $13.45 $12.98 $13.24 $13.24 820,876
2021-06-15 $13.25 $13.42 $12.91 $13.15 $13.15 874,091
2021-06-14 $13.67 $13.75 $13.13 $13.21 $13.21 947,613
2021-06-11 $13.85 $14.20 $13.63 $13.73 $13.73 598,508
2021-06-10 $14.17 $14.34 $13.65 $13.79 $13.79 677,019
2021-06-09 $14.72 $14.97 $14.13 $14.20 $14.20 924,268
2021-06-08 $13.58 $14.54 $13.56 $14.47 $14.47 1,870,302
2021-06-07 $13.18 $13.69 $12.91 $13.58 $13.58 1,294,652
2021-06-04 $13.20 $13.30 $12.80 $12.98 $12.98 996,769
2021-06-03 $13.30 $13.48 $12.89 $13.19 $13.19 1,081,713
2021-06-02 $13.29 $13.59 $13.07 $13.55 $13.55 938,434
2021-06-01 $13.29 $13.47 $12.93 $13.27 $13.27 783,190
2021-05-28 $13.35 $13.67 $13.02 $13.16 $13.16 656,431
2021-05-27 $13.24 $13.40 $13.01 $13.36 $13.36 857,921
2021-05-26 $12.80 $13.33 $12.70 $13.15 $13.15 747,522
2021-05-25 $13.05 $13.22 $12.42 $12.71 $12.71 863,947
2021-05-24 $12.60 $13.27 $12.35 $12.72 $12.72 1,097,510
2021-05-21 $12.60 $12.83 $12.44 $12.48 $12.48 656,759
2021-05-20 $12.50 $12.55 $12.15 $12.44 $12.44 688,009
2021-05-19 $11.50 $12.43 $11.30 $12.42 $12.42 1,212,025
2021-05-18 $11.54 $12.44 $11.25 $12.16 $12.16 1,440,764
2021-05-17 $11.30 $11.80 $11.06 $11.64 $11.64 1,347,214
2021-05-14 $10.82 $11.56 $10.75 $11.33 $11.33 1,208,302
2021-05-13 $10.92 $10.92 $10.10 $10.52 $10.52 1,980,885
2021-05-12 $11.20 $11.56 $10.72 $10.83 $10.83 1,895,172
2021-05-11 $10.90 $12.12 $10.84 $11.72 $11.72 1,771,453
2021-05-10 $13.14 $13.15 $12.07 $12.15 $12.15 1,857,346
2021-05-07 $12.96 $13.40 $12.84 $13.16 $13.16 1,043,569
2021-05-06 $13.24 $13.39 $12.70 $12.88 $12.88 1,274,960
2021-05-05 $13.95 $14.15 $13.23 $13.27 $13.27 1,086,999
2021-05-04 $13.89 $13.93 $13.02 $13.89 $13.89 1,290,565
2021-05-03 $14.78 $14.78 $13.92 $14.21 $14.21 988,682
2021-04-30 $14.81 $15.16 $14.63 $14.72 $14.72 480,441
2021-04-29 $15.31 $15.41 $14.45 $14.95 $14.95 1,076,664
2021-04-28 $14.95 $15.44 $14.65 $15.21 $15.21 1,069,047
2021-04-27 $15.07 $15.31 $14.63 $14.90 $14.90 1,129,150
2021-04-26 $14.51 $15.04 $14.42 $14.89 $14.89 745,552
2021-04-23 $14.20 $14.65 $14.07 $14.51 $14.51 726,524
2021-04-22 $14.24 $14.54 $13.84 $14.14 $14.14 931,173
2021-04-21 $13.27 $14.21 $13.11 $14.15 $14.15 1,337,306
2021-04-20 $13.36 $13.70 $12.96 $13.57 $13.57 1,475,386
2021-04-19 $14.27 $14.50 $13.34 $13.55 $13.55 1,576,994
2021-04-16 $14.58 $14.70 $14.15 $14.70 $14.70 1,718,793
2021-04-15 $15.89 $15.89 $14.21 $14.61 $14.61 2,015,907
2021-04-14 $15.58 $16.18 $15.36 $15.57 $15.57 941,461
2021-04-13 $15.45 $15.78 $14.94 $15.57 $15.57 1,257,480
2021-04-12 $16.28 $16.33 $14.72 $15.12 $15.12 1,840,449
2021-04-09 $16.90 $17.04 $16.16 $16.34 $16.34 1,850,530
2021-04-08 $15.87 $17.16 $15.74 $17.06 $17.06 2,672,736
2021-04-07 $15.60 $16.00 $14.91 $15.52 $15.52 1,684,012
2021-04-06 $14.84 $15.87 $14.60 $15.48 $15.48 3,636,447
2021-04-05 $14.23 $14.31 $13.60 $13.79 $13.79 924,360
2021-04-01 $13.71 $14.18 $13.36 $13.83 $13.83 1,053,305
2021-03-31 $13.07 $13.65 $12.82 $13.50 $13.50 1,072,595
2021-03-30 $12.74 $12.87 $12.22 $12.80 $12.80 1,687,800
2021-03-29 $13.51 $13.51 $12.61 $12.82 $12.82 1,611,068
2021-03-26 $14.17 $14.45 $13.28 $13.56 $13.56 1,759,730
2021-03-25 $13.40 $14.41 $13.31 $14.25 $14.25 1,628,811
2021-03-24 $15.50 $15.94 $13.71 $13.74 $13.74 4,408,655
2021-03-23 $16.63 $16.78 $16.00 $16.01 $16.01 1,620,481
2021-03-22 $17.25 $17.35 $16.60 $16.63 $16.63 1,601,170
2021-03-19 $16.67 $17.14 $15.88 $16.89 $16.89 3,314,941
2021-03-18 $17.25 $17.43 $16.40 $16.57 $16.57 1,737,200
2021-03-17 $16.86 $17.65 $16.63 $17.35 $17.35 2,023,766
2021-03-16 $18.49 $19.18 $17.16 $17.35 $17.35 3,296,340
2021-03-15 $17.14 $18.04 $16.70 $17.87 $17.87 2,127,472
2021-03-12 $16.25 $16.94 $16.00 $16.82 $16.82 1,143,727
2021-03-11 $16.45 $16.84 $16.06 $16.82 $16.82 1,897,437
2021-03-10 $15.09 $16.37 $14.91 $15.64 $15.64 3,029,280
2021-03-09 $13.97 $14.94 $13.96 $14.77 $14.77 2,591,194
2021-03-08 $14.00 $14.39 $13.39 $13.58 $13.58 3,548,439
2021-03-05 $13.60 $13.68 $12.32 $13.53 $13.53 2,518,410
2021-03-04 $14.45 $14.80 $13.08 $13.65 $13.65 2,881,556
2021-03-03 $16.20 $16.20 $14.57 $14.63 $14.63 2,713,133
2021-03-02 $16.10 $16.78 $15.77 $16.20 $16.20 3,294,955
2021-03-01 $14.80 $15.54 $14.09 $15.36 $15.36 4,228,037
2021-02-26 $14.24 $14.72 $14.03 $14.27 $14.27 1,821,277
2021-02-25 $15.04 $15.28 $14.04 $14.27 $14.27 2,258,809
2021-02-24 $15.83 $16.00 $15.00 $15.28 $15.28 1,917,498
2021-02-23 $14.58 $15.12 $13.38 $15.04 $15.04 2,970,373
2021-02-22 $16.68 $16.77 $15.40 $15.54 $15.54 3,296,865
2021-02-19 $17.16 $17.18 $16.72 $16.94 $16.94 1,544,513
2021-02-18 $17.03 $17.34 $16.54 $16.95 $16.95 1,639,454
2021-02-17 $17.68 $17.75 $17.10 $17.20 $17.20 1,741,878
2021-02-16 $18.25 $18.45 $17.71 $17.89 $17.89 1,696,701
2021-02-12 $17.70 $18.53 $17.57 $18.32 $18.32 2,004,339
2021-02-11 $18.23 $18.25 $17.46 $17.58 $17.58 2,548,128
2021-02-10 $18.93 $18.95 $17.89 $18.24 $18.24 2,239,802
2021-02-09 $18.29 $19.09 $18.01 $18.87 $18.87 3,050,091
2021-02-08 $18.71 $18.83 $18.17 $18.40 $18.40 2,419,502
2021-02-05 $18.95 $18.97 $18.37 $18.51 $18.51 1,714,278
2021-02-04 $19.60 $19.70 $18.52 $18.62 $18.62 2,588,643
2021-02-03 $20.08 $20.10 $19.30 $19.34 $19.34 1,313,058
2021-02-02 $19.68 $20.10 $19.08 $19.49 $19.49 2,116,822
2021-02-01 $18.06 $19.29 $17.81 $18.82 $18.82 2,496,313
2021-01-29 $18.15 $18.34 $17.32 $17.85 $17.85 2,639,470
2021-01-28 $18.20 $18.99 $18.03 $18.46 $18.46 1,823,241
2021-01-27 $18.80 $19.39 $18.01 $18.35 $18.35 3,474,499
2021-01-26 $20.30 $20.34 $19.33 $19.82 $19.82 3,746,229
2021-01-25 $20.76 $21.41 $19.95 $20.34 $20.34 3,328,775
2021-01-22 $20.05 $20.90 $19.87 $20.69 $20.69 1,643,600
2021-01-21 $21.35 $21.46 $20.27 $20.40 $20.40 1,766,537
2021-01-20 $20.15 $21.09 $19.62 $20.88 $20.88 2,306,807
2021-01-19 $20.74 $20.88 $19.93 $20.38 $20.38 2,214,354
2021-01-15 $21.74 $21.97 $20.22 $20.76 $20.76 2,607,831
2021-01-14 $22.85 $22.89 $21.51 $21.94 $21.94 2,178,964
2021-01-13 $21.72 $23.41 $21.26 $22.79 $22.79 3,358,946
2021-01-12 $19.27 $20.89 $18.82 $20.53 $20.53 3,153,979
2021-01-11 $19.66 $20.15 $18.90 $19.53 $19.53 2,356,123
2021-01-08 $20.25 $20.70 $19.59 $20.22 $20.22 2,939,530
2021-01-07 $21.26 $21.44 $19.58 $20.17 $20.17 3,255,298
2021-01-06 $20.70 $22.14 $20.50 $20.70 $20.70 2,861,085
2021-01-05 $19.17 $21.50 $19.17 $20.47 $20.47 2,530,831
2021-01-04 $20.77 $21.30 $18.01 $19.17 $19.17 4,655,977
2020-12-31 $21.70 $22.50 $19.70 $19.70 $19.70 3,973,901
2020-12-30 $24.39 $25.58 $22.55 $22.55 $22.55 2,425,541
2020-12-29 $25.71 $26.00 $23.58 $25.49 $25.49 4,895,810
2020-12-28 $27.08 $27.18 $25.76 $26.24 $26.24 2,837,165
2020-12-24 $24.84 $25.57 $24.01 $25.49 $25.49 1,427,249
2020-12-23 $23.90 $24.80 $23.10 $24.46 $24.46 1,911,802
2020-12-22 $23.01 $24.25 $23.01 $23.86 $23.86 2,460,232
2020-12-21 $21.36 $22.85 $21.35 $22.35 $22.35 2,661,334
2020-12-18 $23.79 $24.68 $20.26 $21.26 $21.26 11,574,015
2020-12-17 $22.70 $24.16 $22.32 $23.44 $23.44 3,274,076
2020-12-16 $20.90 $23.00 $20.60 $22.99 $22.99 2,880,429
2020-12-15 $21.63 $22.00 $20.15 $20.65 $20.65 2,433,545
2020-12-14 $22.45 $22.77 $20.61 $21.43 $21.43 2,421,517
2020-12-11 $22.70 $23.26 $21.89 $22.16 $22.16 1,954,538
2020-12-10 $22.15 $23.65 $22.10 $23.25 $23.25 1,726,843
2020-12-09 $24.73 $25.33 $22.14 $23.00 $23.00 3,391,450
2020-12-08 $24.20 $25.45 $23.65 $24.74 $24.74 2,943,569
2020-12-07 $22.97 $24.93 $21.69 $24.77 $24.77 3,964,868
2020-12-04 $20.01 $23.44 $19.56 $23.38 $23.38 5,415,726
2020-12-03 $20.39 $21.25 $19.10 $19.81 $19.81 4,936,063
2020-12-02 $17.94 $18.98 $16.55 $18.09 $18.09 3,397,626
2020-12-01 $19.95 $20.03 $18.51 $19.38 $19.38 2,685,045
2020-11-30 $21.19 $21.53 $18.40 $20.00 $20.00 5,651,226
2020-11-27 $19.59 $20.77 $19.40 $20.00 $20.00 4,524,147
2020-11-25 $16.85 $18.35 $15.01 $17.75 $17.75 11,431,301
2020-11-24 $15.50 $16.80 $15.48 $16.37 $16.37 4,553,608
2020-11-23 $14.71 $15.20 $14.51 $14.59 $14.59 2,949,300
2020-11-20 $14.93 $15.10 $14.15 $14.48 $14.48 1,784,807
2020-11-19 $15.00 $15.22 $14.62 $14.80 $14.80 1,632,717
2020-11-18 $14.59 $15.22 $14.44 $14.96 $14.96 1,644,222
2020-11-17 $13.85 $14.68 $13.62 $14.39 $14.39 1,475,018
2020-11-16 $13.62 $14.10 $13.40 $13.85 $13.85 1,297,964
2020-11-13 $12.95 $13.32 $12.80 $13.29 $13.29 1,041,199
2020-11-12 $12.90 $13.00 $12.53 $12.68 $12.68 744,760
2020-11-11 $13.23 $13.29 $12.70 $13.03 $13.03 894,262
2020-11-10 $13.30 $13.40 $12.60 $13.40 $13.40 1,198,241
2020-11-09 $13.98 $13.98 $13.22 $13.55 $13.55 1,011,401
2020-11-06 $13.27 $13.68 $13.02 $13.44 $13.44 862,238
2020-11-05 $13.07 $13.59 $13.04 $13.42 $13.42 1,256,713
2020-11-04 $12.61 $12.75 $12.10 $12.70 $12.70 812,132
2020-11-03 $12.23 $12.65 $12.16 $12.31 $12.31 805,419
2020-11-02 $12.51 $12.52 $12.01 $12.14 $12.14 584,987
2020-10-30 $12.02 $12.45 $11.67 $12.40 $12.40 753,529
2020-10-29 $11.94 $12.85 $11.92 $12.20 $12.20 1,595,647
2020-10-28 $11.62 $12.20 $11.41 $11.62 $11.62 1,246,765
2020-10-27 $11.96 $12.21 $11.57 $11.74 $11.74 1,352,382
2020-10-26 $12.00 $12.10 $11.44 $11.79 $11.79 1,718,503
2020-10-23 $12.63 $12.66 $11.86 $12.25 $12.25 1,771,761
2020-10-22 $12.79 $13.08 $12.20 $12.70 $12.70 1,839,892
2020-10-21 $13.10 $13.35 $12.62 $13.04 $13.04 1,177,316
2020-10-20 $13.69 $13.70 $13.05 $13.31 $13.31 827,067
2020-10-19 $13.76 $14.00 $13.50 $13.50 $13.50 894,612
2020-10-16 $13.64 $14.23 $13.42 $14.09 $14.09 1,965,483
2020-10-15 $13.40 $13.42 $12.75 $13.25 $13.25 1,164,196
2020-10-14 $13.74 $13.81 $13.46 $13.50 $13.50 838,555
2020-10-13 $13.65 $13.80 $13.35 $13.74 $13.74 1,151,934
2020-10-12 $14.10 $14.14 $13.65 $13.75 $13.75 1,134,625
2020-10-09 $14.02 $14.33 $13.94 $14.10 $14.10 770,253
2020-10-08 $13.90 $14.42 $13.75 $14.15 $14.15 1,127,305
2020-10-07 $13.85 $14.10 $13.52 $13.95 $13.95 1,216,568
2020-10-06 $14.12 $14.26 $13.51 $13.80 $13.80 2,453,677
2020-10-05 $14.42 $14.69 $13.90 $14.26 $14.26 1,582,112
2020-10-02 $13.62 $14.68 $13.61 $14.56 $14.56 1,297,688
2020-10-01 $14.55 $14.74 $14.30 $14.40 $14.40 1,211,215
2020-09-30 $14.70 $14.79 $13.80 $14.37 $14.37 1,797,611
2020-09-29 $14.97 $15.07 $14.50 $14.59 $14.59 1,528,895
2020-09-28 $15.10 $15.49 $14.36 $15.15 $15.15 2,084,803
2020-09-25 $14.41 $14.95 $14.00 $14.85 $14.85 2,371,389
2020-09-24 $13.92 $14.73 $12.69 $13.88 $13.88 5,485,650
2020-09-23 $16.91 $17.24 $14.77 $15.08 $15.08 4,765,478
2020-09-22 $17.85 $18.29 $16.11 $16.70 $16.70 3,160,143
2020-09-21 $17.85 $18.68 $17.25 $18.12 $18.12 3,147,982
2020-09-18 $18.05 $18.24 $17.51 $17.88 $17.88 2,367,845
2020-09-17 $17.19 $18.32 $17.02 $17.74 $17.74 2,437,256
2020-09-16 $17.86 $18.12 $17.50 $17.57 $17.57 1,490,964
2020-09-15 $17.43 $18.46 $17.09 $17.70 $17.70 2,810,807
2020-09-14 $18.17 $18.17 $16.76 $17.57 $17.57 4,516,722
2020-09-11 $18.09 $18.45 $17.20 $17.74 $17.74 2,641,303
2020-09-10 $18.16 $19.28 $17.41 $17.98 $17.98 7,104,929
2020-09-09 $17.31 $18.89 $16.65 $18.12 $18.12 8,953,948
2020-09-08 $16.19 $17.52 $16.01 $16.63 $16.63 4,052,733
2020-09-04 $16.79 $17.25 $14.88 $16.13 $16.13 3,789,531
2020-09-03 $16.09 $17.80 $15.35 $16.80 $16.80 5,457,817
2020-09-02 $15.60 $16.45 $14.95 $16.40 $16.40 3,981,261
2020-09-01 $15.01 $15.70 $14.67 $15.17 $15.17 2,374,967
2020-08-31 $15.37 $15.50 $14.81 $15.20 $15.20 1,802,789
2020-08-28 $15.76 $15.99 $15.05 $15.29 $15.29 2,102,974
2020-08-27 $15.92 $16.35 $14.26 $15.46 $15.46 4,130,475
2020-08-26 $16.25 $16.86 $15.96 $16.12 $16.12 2,550,747
2020-08-25 $16.50 $16.59 $15.78 $16.00 $16.00 3,481,100
2020-08-24 $14.92 $16.17 $14.80 $15.84 $15.84 4,461,537
2020-08-21 $14.62 $15.05 $14.46 $14.50 $14.50 1,703,125
2020-08-20 $14.00 $15.00 $13.71 $14.78 $14.78 2,664,243
2020-08-19 $14.15 $14.74 $14.01 $14.21 $14.21 2,552,074
2020-08-18 $13.75 $14.60 $13.51 $14.16 $14.16 5,753,373
2020-08-17 $13.30 $13.55 $13.15 $13.35 $13.35 1,830,000
2020-08-14 $13.01 $13.20 $12.70 $12.99 $12.99 1,421,788
2020-08-13 $12.55 $13.30 $12.45 $13.25 $13.25 3,288,127
2020-08-12 $12.28 $12.44 $12.05 $12.17 $12.17 1,669,097
2020-08-11 $12.64 $12.72 $12.24 $12.37 $12.37 1,772,532
2020-08-10 $13.01 $13.03 $12.31 $12.63 $12.63 2,559,098
2020-08-07 $12.08 $13.01 $12.00 $12.19 $12.19 3,339,221
2020-08-06 $11.55 $12.03 $11.55 $11.75 $11.75 1,570,218
2020-08-05 $11.76 $12.14 $11.62 $11.70 $11.70 1,258,332
2020-08-04 $11.52 $12.12 $11.51 $11.86 $11.86 2,059,366
2020-08-03 $11.52 $11.77 $11.15 $11.39 $11.39 1,656,083
2020-07-31 $12.00 $12.11 $11.40 $11.50 $11.50 2,506,685
2020-07-30 $12.04 $12.33 $11.85 $11.91 $11.91 2,556,780
2020-07-29 $12.30 $12.59 $12.05 $12.23 $12.23 1,823,310
2020-07-28 $12.29 $12.94 $12.16 $12.45 $12.45 1,562,684
2020-07-27 $12.84 $12.89 $12.05 $12.40 $12.40 2,921,215
2020-07-24 $12.83 $13.11 $12.56 $12.70 $12.70 2,117,372
2020-07-23 $13.63 $13.95 $12.72 $13.16 $13.16 2,796,307
2020-07-22 $14.63 $14.64 $13.51 $13.75 $13.75 2,862,090
2020-07-21 $14.43 $15.25 $14.10 $14.55 $14.55 5,639,891
2020-07-20 $14.70 $14.77 $14.02 $14.15 $14.15 3,303,064
2020-07-17 $13.62 $14.22 $13.06 $14.08 $14.08 3,599,607
2020-07-16 $12.99 $13.20 $12.81 $12.90 $12.90 2,818,108
2020-07-15 $13.00 $13.19 $12.71 $12.99 $12.99 3,067,685
2020-07-14 $12.15 $12.74 $12.00 $12.68 $12.68 2,624,974
2020-07-13 $13.84 $13.85 $11.91 $12.40 $12.40 4,673,464
2020-07-10 $14.30 $14.50 $13.21 $13.72 $13.72 5,015,697
2020-07-09 $13.75 $14.52 $12.60 $14.05 $14.05 12,161,023
2020-07-08 $12.47 $12.50 $11.84 $12.30 $12.30 3,278,152
2020-07-07 $13.34 $13.60 $12.12 $12.16 $12.16 5,436,210
2020-07-06 $15.00 $15.05 $13.68 $13.75 $13.75 4,533,900
2020-07-02 $14.86 $15.30 $14.11 $14.45 $14.45 5,755,418
2020-07-01 $16.34 $16.50 $14.05 $14.35 $14.35 9,873,391
2020-06-30 $15.96 $17.00 $14.76 $16.35 $16.35 14,525,090
2020-06-29 $14.10 $15.72 $12.60 $14.40 $14.40 22,098,526
2020-06-26 $10.08 $10.12 $10.04 $10.09 $10.09 89,804
2020-06-25 $10.07 $10.12 $10.07 $10.07 $10.07 253,509
2020-06-24 $10.12 $10.12 $10.12 $10.12 $10.12 135,018
2020-06-23 $10.13 $10.16 $10.11 $10.11 $10.11 6,270
2020-06-22 $10.11 $10.16 $10.10 $10.13 $10.13 44,677
2020-06-19 $10.08 $10.08 $10.06 $10.06 $10.06 81,947
2020-06-18 $10.06 $10.08 $10.05 $10.08 $10.08 61,452
2020-06-17 $10.05 $10.05 $10.00 $10.03 $10.03 5,054
2020-06-16 $10.05 $10.05 $10.00 $10.00 $10.00 7,974
2020-06-15 $10.00 $10.05 $10.00 $10.05 $10.05 191,143
2020-06-12 $10.04 $10.05 $9.97 $9.97 $9.97 9,959
2020-06-11 $10.01 $10.05 $9.95 $9.96 $9.96 91,672
2020-06-10 $9.95 $10.04 $9.95 $10.04 $10.04 747,978
2020-06-09 $9.93 $10.01 $9.93 $9.95 $9.95 618,668
2020-06-08 $9.90 $9.95 $9.90 $9.90 $9.90 143,636
2020-06-05 $9.92 $9.93 $9.92 $9.93 $9.93 25,729
2020-06-04 $9.95 $9.98 $9.90 $9.98 $9.98 46,640
2020-06-03 $9.92 $9.95 $9.87 $9.88 $9.88 9,096
2020-06-02 $9.96 $9.96 $9.95 $9.95 $9.95 772
2020-06-01 $9.95 $9.98 $9.90 $9.95 $9.95 200,951
2020-05-29 $9.95 $9.95 $9.95 $9.95 $9.95 0
2020-05-28 $9.95 $9.95 $9.95 $9.95 $9.95 0
2020-05-27 $9.95 $9.95 $9.95 $9.95 $9.95 86
2020-05-26 $9.95 $9.95 $9.86 $9.95 $9.95 1,376
2020-05-22 $9.90 $9.98 $9.90 $9.98 $9.98 1,300
2020-05-21 $9.85 $9.85 $9.85 $9.85 $9.85 0
2020-05-20 $9.97 $9.97 $9.85 $9.85 $9.85 1,330
2020-05-19 $9.94 $9.94 $9.94 $9.94 $9.94 1
2020-05-18 $9.94 $9.94 $9.94 $9.94 $9.94 11
2020-05-15 $9.94 $9.95 $9.86 $9.94 $9.94 1,384
2020-05-14 $9.92 $10.00 $9.91 $10.00 $10.00 3,607
2020-05-13 $9.95 $9.95 $9.82 $9.85 $9.85 76,593
2020-05-12 $9.91 $9.93 $9.85 $9.93 $9.93 299,529
2020-05-11 $9.86 $9.86 $9.86 $9.86 $9.86 8
2020-05-08 $9.86 $9.88 $9.86 $9.86 $9.86 28,157
2020-05-07 $9.83 $9.83 $9.83 $9.83 $9.83 0
2020-05-06 $9.85 $9.85 $9.79 $9.83 $9.83 92,907
2020-05-05 $9.86 $9.86 $9.86 $9.86 $9.86 0
2020-05-04 $9.89 $9.89 $9.86 $9.86 $9.86 125,300
2020-05-01 $9.85 $9.85 $9.85 $9.85 $9.85 0
2020-04-30 $9.90 $9.93 $9.83 $9.85 $9.85 627,676
2020-04-29 $9.95 $9.95 $9.95 $9.95 $9.95 99,851
2020-04-28 $9.99 $10.00 $9.90 $9.95 $9.95 297,038
2020-04-27 $10.00 $10.00 $10.00 $10.00 $10.00 102
2020-04-24 $9.86 $9.86 $9.86 $9.86 $9.86 0
2020-04-23 $9.86 $9.86 $9.86 $9.86 $9.86 1,060
2020-04-22 $9.91 $9.93 $9.80 $9.90 $9.90 330,870
2020-04-21 $9.93 $9.93 $9.86 $9.86 $9.86 913
2020-04-20 $9.89 $9.89 $9.89 $9.89 $9.89 0
2020-04-17 $9.86 $9.89 $9.85 $9.89 $9.89 1,789
2020-04-16 $9.80 $9.89 $9.80 $9.83 $9.83 636
2020-04-15 $9.86 $9.86 $9.86 $9.86 $9.86 0
2020-04-14 $9.89 $9.90 $9.86 $9.86 $9.86 4,728
2020-04-13 $9.84 $9.89 $9.84 $9.85 $9.85 112,690
2020-04-09 $9.81 $9.83 $9.75 $9.75 $9.75 78,201
2020-04-08 $9.85 $9.85 $9.84 $9.84 $9.84 7,463
2020-04-07 $9.85 $9.85 $9.85 $9.85 $9.85 0
2020-04-06 $9.85 $9.85 $9.85 $9.85 $9.85 500
2020-04-03 $9.79 $9.85 $9.79 $9.85 $9.85 380,953
2020-04-02 $9.80 $9.85 $9.80 $9.80 $9.80 86,395
2020-04-01 $9.88 $9.88 $9.80 $9.85 $9.85 14,800
2020-03-31 $9.80 $9.80 $9.80 $9.80 $9.80 205
2020-03-30 $9.72 $9.88 $9.72 $9.82 $9.82 17,220
2020-03-27 $9.78 $9.78 $9.78 $9.78 $9.78 20
2020-03-26 $9.70 $10.40 $9.50 $9.78 $9.78 279,190
2020-03-25 $9.62 $9.75 $9.61 $9.61 $9.61 295,840
2020-03-24 $9.69 $9.69 $9.69 $9.69 $9.69 240
2020-03-23 $9.69 $9.69 $9.69 $9.69 $9.69 100
2020-03-20 $9.40 $9.40 $9.40 $9.40 $9.40 250,000
2020-03-19 $9.89 $9.89 $9.25 $9.26 $9.26 490,972
2020-03-18 $9.45 $9.50 $9.00 $9.34 $9.34 1,088,208
2020-03-17 $9.55 $9.55 $9.50 $9.50 $9.50 116,292
2020-03-16 $9.65 $9.65 $9.65 $9.65 $9.65 1,099
2020-03-13 $10.05 $10.05 $9.80 $9.80 $9.80 2,170
2020-03-12 $9.90 $9.95 $8.82 $9.85 $9.85 456,115
2020-03-11 $9.94 $10.05 $9.94 $9.97 $9.97 233,788
2020-03-10 $9.94 $9.94 $9.94 $9.94 $9.94 158,360
2020-03-09 $9.95 $9.95 $9.90 $9.90 $9.90 80,161
2020-03-06 $10.13 $10.13 $10.07 $10.07 $10.07 1,065,198
2020-03-05 $10.03 $10.11 $10.03 $10.11 $10.11 265,237
2020-03-04 $10.00 $10.10 $10.00 $10.01 $10.01 5,966
2020-03-03 $10.13 $10.13 $10.13 $10.13 $10.13 0
2020-03-02 $10.13 $10.13 $10.08 $10.11 $10.11 10,957
2020-02-28 $10.01 $10.13 $9.98 $10.12 $10.12 213,466
2020-02-27 $10.13 $10.13 $10.13 $10.13 $10.13 164
2020-02-26 $10.14 $10.14 $10.14 $10.14 $10.14 0
2020-02-25 $10.14 $10.14 $10.10 $10.14 $10.14 96,998
2020-02-24 $10.15 $10.15 $10.10 $10.14 $10.14 568
2020-02-21 $10.10 $10.15 $10.10 $10.14 $10.14 592,494
2020-02-20 $10.13 $10.13 $10.13 $10.13 $10.13 11,313
2020-02-19 $10.12 $10.16 $10.00 $10.13 $10.13 67,940
2020-02-18 $10.07 $10.14 $10.07 $10.13 $10.13 549,578
2020-02-14 $10.00 $10.06 $10.00 $10.04 $10.04 21,073
2020-02-13 $9.98 $9.98 $9.98 $9.98 $9.98 0
2020-02-12 $9.99 $9.99 $9.98 $9.98 $9.98 1,040
2020-02-11 $10.05 $10.05 $10.05 $10.05 $10.05 5
2020-02-10 $10.05 $10.05 $10.05 $10.05 $10.05 470
2020-02-07 $10.03 $10.03 $10.03 $10.03 $10.03 0
2020-02-06 $10.03 $10.03 $10.03 $10.03 $10.03 11
2020-02-05 $10.03 $10.03 $10.03 $10.03 $10.03 0
2020-02-04 $10.03 $10.03 $10.03 $10.03 $10.03 0
2020-02-03 $10.03 $10.03 $10.03 $10.03 $10.03 1
2020-01-31 $10.03 $10.03 $10.03 $10.03 $10.03 109
2020-01-30 $9.97 $10.03 $9.97 $10.03 $10.03 616,254
2020-01-29 $9.97 $9.97 $9.97 $9.97 $9.97 20
2020-01-28 $9.94 $9.97 $9.94 $9.97 $9.97 2,500
2020-01-27 $10.00 $10.00 $9.94 $9.97 $9.97 225,338
2020-01-24 $9.95 $9.95 $9.95 $9.95 $9.95 0
2020-01-23 $9.95 $9.95 $9.95 $9.95 $9.95 55,911
2020-01-22 $10.00 $10.00 $9.88 $9.88 $9.88 100,400
2020-01-21 $10.03 $10.03 $9.99 $9.99 $9.99 1,100
2020-01-17 $9.88 $9.88 $9.88 $9.88 $9.88 0
2020-01-16 $9.99 $9.99 $9.87 $9.88 $9.88 520
2020-01-15 $10.10 $10.10 $10.10 $10.10 $10.10 100
2020-01-14 $10.02 $10.02 $10.02 $10.02 $10.02 1
2020-01-13 $10.02 $10.02 $10.02 $10.02 $10.02 247
2020-01-10 $9.99 $10.11 $9.99 $10.00 $10.00 102,101
2020-01-09 $9.98 $10.00 $9.95 $9.98 $9.98 146,500
2020-01-08 $10.00 $10.00 $10.00 $10.00 $10.00 100
2020-01-07 $9.92 $9.92 $9.92 $9.92 $9.92 92,917
2020-01-06 $9.91 $9.91 $9.91 $9.91 $9.91 247
2020-01-03 $9.88 $9.88 $9.88 $9.88 $9.88 18
2020-01-02 $9.88 $9.88 $9.88 $9.88 $9.88 47
2019-12-31 $9.88 $9.88 $9.88 $9.88 $9.88 0
2019-12-30 $9.88 $9.88 $9.88 $9.88 $9.88 0
2019-12-27 $9.88 $9.88 $9.88 $9.88 $9.88 0
2019-12-26 $9.88 $9.88 $9.88 $9.88 $9.88 1
2019-12-24 $9.88 $9.88 $9.88 $9.88 $9.88 0
2019-12-23 $9.88 $9.88 $9.88 $9.88 $9.88 11
2019-12-20 $9.88 $9.88 $9.88 $9.88 $9.88 11
2019-12-19 $9.88 $9.88 $9.88 $9.88 $9.88 1,400
2019-12-18 $9.89 $9.89 $9.88 $9.88 $9.88 37,780
2019-12-17 $9.87 $9.87 $9.87 $9.87 $9.87 480
2019-12-16 $9.89 $9.89 $9.87 $9.87 $9.87 60,607
2019-12-13 $9.87 $9.88 $9.87 $9.88 $9.88 227
2019-12-12 $9.87 $9.87 $9.87 $9.87 $9.87 0
2019-12-11 $9.87 $9.87 $9.87 $9.87 $9.87 50
2019-12-10 $9.87 $9.87 $9.87 $9.87 $9.87 0
2019-12-09 $9.87 $9.87 $9.87 $9.87 $9.87 0
2019-12-06 $9.87 $9.87 $9.87 $9.87 $9.87 101
2019-12-05 $9.84 $9.84 $9.84 $9.84 $9.84 2
2019-12-04 $9.82 $9.86 $9.82 $9.84 $9.84 210,102
2019-12-03 $9.82 $9.82 $9.82 $9.82 $9.82 10
2019-12-02 $9.86 $9.86 $9.82 $9.82 $9.82 30,114
2019-11-29 $9.84 $9.84 $9.84 $9.84 $9.84 2,505
2019-11-27 $9.83 $9.83 $9.83 $9.83 $9.83 2
2019-11-26 $9.83 $9.85 $9.83 $9.83 $9.83 13,701
2019-11-25 $9.83 $9.83 $9.83 $9.83 $9.83 410
2019-11-22 $9.82 $9.82 $9.82 $9.82 $9.82 0
2019-11-21 $9.82 $9.82 $9.82 $9.82 $9.82 50,000
2019-11-20 $9.82 $9.82 $9.82 $9.82 $9.82 2
2019-11-19 $9.82 $9.82 $9.82 $9.82 $9.82 14,180
2019-11-18 $9.83 $9.83 $9.83 $9.83 $9.83 1,716
2019-11-15 $9.84 $9.86 $9.84 $9.86 $9.86 24,388
2019-11-14 $9.83 $9.84 $9.83 $9.84 $9.84 10,237
2019-11-13 $9.82 $9.83 $9.82 $9.82 $9.82 1,213,192
2019-11-12 $9.82 $9.82 $9.82 $9.82 $9.82 200,004
2019-11-11 $9.82 $9.84 $9.82 $9.84 $9.84 803
2019-11-08 $9.84 $9.84 $9.84 $9.84 $9.84 140,008
2019-11-07 $9.81 $9.81 $9.81 $9.81 $9.81 2
2019-11-06 $9.81 $9.81 $9.81 $9.81 $9.81 18
2019-11-05 $9.81 $9.81 $9.81 $9.81 $9.81 5,459
2019-11-04 $9.84 $9.84 $9.81 $9.81 $9.81 1,167
2019-11-01 $9.81 $9.81 $9.80 $9.81 $9.81 603,700
2019-10-31 $9.81 $9.81 $9.81 $9.81 $9.81 599,998
2019-10-30 $9.80 $9.80 $9.80 $9.80 $9.80 306
2019-10-29 $9.82 $9.82 $9.80 $9.80 $9.80 1,910
2019-10-28 $9.81 $9.82 $9.80 $9.81 $9.81 10,167
2019-10-25 $9.81 $9.81 $9.81 $9.81 $9.81 1
2019-10-24 $9.79 $9.81 $9.79 $9.81 $9.81 28,000
2019-10-23 $9.79 $9.79 $9.79 $9.79 $9.79 10
2019-10-22 $9.79 $9.81 $9.79 $9.79 $9.79 40,957
2019-10-21 $9.79 $9.79 $9.79 $9.79 $9.79 102
2019-10-18 $9.79 $9.79 $9.79 $9.79 $9.79 0
2019-10-17 $9.79 $9.80 $9.79 $9.79 $9.79 2,407
2019-10-16 $9.79 $9.81 $9.79 $9.80 $9.80 429,906
2019-10-15 $9.76 $9.76 $9.76 $9.76 $9.76 2
2019-10-14 $9.77 $9.81 $9.76 $9.76 $9.76 63,788
2019-10-11 $9.76 $9.82 $9.76 $9.82 $9.82 113,691
2019-10-10 $9.82 $9.82 $9.82 $9.82 $9.82 302
2019-10-09 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-10-08 $9.80 $9.80 $9.80 $9.80 $9.80 311
2019-10-07 $9.82 $9.82 $9.82 $9.82 $9.82 230
2019-10-04 $9.82 $9.82 $9.82 $9.82 $9.82 800,001
2019-10-03 $9.82 $9.82 $9.82 $9.82 $9.82 2
2019-10-02 $9.82 $9.82 $9.82 $9.82 $9.82 6
2019-10-01 $9.82 $9.82 $9.82 $9.82 $9.82 207
2019-09-30 $9.81 $9.81 $9.81 $9.81 $9.81 4
2019-09-27 $9.82 $9.82 $9.81 $9.81 $9.81 54,194
2019-09-26 $9.80 $9.80 $9.80 $9.80 $9.80 16
2019-09-25 $9.81 $9.81 $9.80 $9.80 $9.80 9,537
2019-09-24 $9.80 $9.81 $9.80 $9.81 $9.81 150,348
2019-09-23 $9.75 $9.80 $9.75 $9.80 $9.80 202
2019-09-20 $9.80 $9.80 $9.77 $9.77 $9.77 16,069
2019-09-19 $9.80 $9.80 $9.80 $9.80 $9.80 25,600
2019-09-18 $9.80 $9.80 $9.77 $9.80 $9.80 28,476
2019-09-17 $9.78 $9.80 $9.78 $9.80 $9.80 6,006
2019-09-16 $9.78 $9.80 $9.77 $9.79 $9.79 348,124
2019-09-13 $9.77 $9.79 $9.75 $9.78 $9.78 323,482
2019-09-12 $9.78 $9.78 $9.77 $9.77 $9.77 12,353
2019-09-11 $9.77 $9.78 $9.72 $9.77 $9.77 88,339
2019-09-10 $9.78 $9.78 $9.78 $9.78 $9.78 2,518
2019-09-09 $9.79 $9.79 $9.78 $9.79 $9.79 123,183
2019-09-06 $9.77 $9.79 $9.77 $9.79 $9.79 198,960
2019-09-05 $9.75 $9.77 $9.73 $9.77 $9.77 851,580
2019-09-04 $9.73 $9.76 $9.73 $9.74 $9.74 153,851
2019-09-03 $9.78 $9.80 $9.70 $9.75 $9.75 1,920,204
2019-08-30 $9.80 $9.80 $9.79 $9.80 $9.80 623
2019-08-29 $9.78 $9.79 $9.77 $9.79 $9.79 113,372
2019-08-28 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-08-27 $9.73 $9.80 $9.73 $9.80 $9.80 2,395
2019-08-26 $9.85 $9.85 $9.73 $9.73 $9.73 200
2019-08-23 $9.72 $9.75 $9.72 $9.75 $9.75 5,081
2019-08-22 $9.80 $9.80 $9.80 $9.80 $9.80 656
2019-08-21 $9.74 $9.74 $9.74 $9.74 $9.74 23
2019-08-20 $9.74 $9.74 $9.74 $9.74 $9.74 10,024
2019-08-19 $9.85 $9.85 $9.75 $9.75 $9.75 400
2019-08-16 $9.76 $9.84 $9.75 $9.84 $9.84 10,100
2019-08-15 $9.76 $9.80 $9.76 $9.80 $9.80 5,696
2019-08-14 $9.75 $9.75 $9.75 $9.75 $9.75 7
2019-08-13 $9.76 $9.76 $9.75 $9.75 $9.75 5,210
2019-08-12 $9.74 $9.74 $9.74 $9.74 $9.74 36,100
2019-08-09 $9.74 $9.74 $9.74 $9.74 $9.74 36,100
2019-08-08 $9.74 $9.75 $9.74 $9.74 $9.74 36,065
2019-08-07 $9.80 $9.82 $9.79 $9.82 $9.82 5,668
2019-08-06 $9.78 $9.78 $9.78 $9.78 $9.78 598,500
2019-08-05 $9.78 $9.78 $9.78 $9.78 $9.78 598,500
2019-08-02 $9.78 $9.78 $9.78 $9.78 $9.78 598,500
2019-08-01 $9.78 $9.78 $9.78 $9.78 $9.78 598,500
2019-07-31 $9.78 $9.78 $9.78 $9.78 $9.78 598,500
2019-07-30 $9.78 $9.78 $9.78 $9.78 $9.78 598,500
2019-07-29 $9.78 $9.78 $9.78 $9.78 $9.78 598,500
2019-07-26 $9.80 $9.80 $9.77 $9.78 $9.78 598,462
2019-07-25 $9.76 $9.79 $9.75 $9.79 $9.79 26,501
2019-07-24 $9.78 $9.78 $9.78 $9.78 $9.78 0
2019-07-23 $9.78 $9.78 $9.78 $9.78 $9.78 50,000
2019-07-22 $9.75 $9.75 $9.75 $9.75 $9.75 0
2019-07-19 $9.78 $9.78 $9.75 $9.75 $9.75 7,231
2019-07-18 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-07-17 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-07-16 $9.80 $9.80 $9.80 $9.80 $9.80 7,000
2019-07-15 $9.77 $9.77 $9.75 $9.77 $9.77 35,000
2019-07-12 $9.75 $9.75 $9.75 $9.75 $9.75 0
2019-07-11 $9.75 $9.75 $9.75 $9.75 $9.75 0
2019-07-10 $9.75 $9.75 $9.75 $9.75 $9.75 0
2019-07-09 $9.75 $9.75 $9.75 $9.75 $9.75 0
2019-07-08 $9.75 $9.75 $9.75 $9.75 $9.75 25,000
2019-07-05 $9.75 $9.75 $9.63 $9.75 $9.75 26,800
2019-07-03 $9.72 $9.75 $9.72 $9.75 $9.75 200
2019-07-02 $9.73 $9.73 $9.73 $9.73 $9.73 0
2019-07-01 $9.73 $9.73 $9.73 $9.73 $9.73 0
2019-06-28 $9.73 $9.73 $9.73 $9.73 $9.73 0
2019-06-27 $9.75 $9.75 $9.73 $9.73 $9.73 500
2019-06-26 $9.72 $9.73 $9.70 $9.73 $9.73 150,000
2019-06-25 $9.72 $9.72 $9.72 $9.72 $9.72 50,001
2019-06-24 $9.70 $9.70 $9.70 $9.70 $9.70 25,000
2019-06-21 $9.75 $9.75 $9.75 $9.75 $9.75 0
2019-06-20 $9.75 $9.75 $9.75 $9.75 $9.75 0
2019-06-19 $9.75 $9.75 $9.75 $9.75 $9.75 0
2019-06-18 $9.75 $9.75 $9.75 $9.75 $9.75 0
2019-06-17 $9.75 $9.75 $9.75 $9.75 $9.75 0
2019-06-14 $9.75 $9.75 $9.75 $9.75 $9.75 1
2019-06-13 $9.75 $9.75 $9.75 $9.75 $9.75 20
2019-06-12 $9.75 $9.75 $9.75 $9.75 $9.75 0
2019-06-11 $9.75 $9.75 $9.75 $9.75 $9.75 0
2019-06-10 $9.75 $9.75 $9.75 $9.75 $9.75 0
2019-06-07 $9.75 $9.75 $9.75 $9.75 $9.75 0
2019-06-06 $9.75 $9.75 $9.75 $9.75 $9.75 17,000

Golden Nugget Online Gaming Inc - Class A (GNOG) News Headlines

Recent Golden Nugget Online Gaming Inc - Class A (GNOG) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.