Golden Nugget Online Gaming, Inc.
GNOGNASDAQConsumer Cyclical
$5.78
+$0.28(+5.09%)
Market Cap$0
P/E Ratio—
52W High$5.83
52W Low$5.3
Golden Nugget Online Gaming, Inc.（GNOG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gnog · 日线历史（复权）· FMP · 截至 2022年5月4日
5-Year High5Y
$23.24
Sep 8, 2021
-75.1% from here
5-Year Low5Y
$4.77
Apr 28, 2022
+21.2% from low
IPO Priceadj.
—
Dec 15, 2020
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$14.20
Jun 9, 2021
-59.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GNOG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 4, 2022 | $5.52 | $5.83 | $5.30 | $5.78 | $5.78 | 6.5M | +4.71% |
| May 3, 2022 | $5.50 | $5.68 | $5.40 | $5.50 | $5.50 | 1.2M | +0.00% |
| May 2, 2022 | $5.05 | $5.47 | $4.94 | $5.46 | $5.46 | 758K | +8.12% |
| Apr 29, 2022 | $5.05 | $5.38 | $4.99 | $5.01 | $5.01 | 470K | -0.79% |
| Apr 28, 2022 | $5.18 | $5.22 | $4.77 | $5.13 | $5.13 | 710K | -0.97% |
| Apr 27, 2022 | $5.09 | $5.23 | $4.94 | $5.05 | $5.05 | 892K | -0.79% |
| Apr 26, 2022 | $5.29 | $5.35 | $5.05 | $5.11 | $5.11 | 1.2M | -3.40% |
| Apr 25, 2022 | $5.05 | $5.35 | $5.03 | $5.35 | $5.35 | 806K | +5.94% |
| Apr 22, 2022 | $5.22 | $5.36 | $5.02 | $5.12 | $5.12 | 1.0M | -1.92% |
| Apr 21, 2022 | $5.77 | $5.84 | $5.18 | $5.23 | $5.23 | 930K | -9.36% |
| Apr 20, 2022 | $6.15 | $6.15 | $5.67 | $5.67 | $5.67 | 542K | -7.80% |
| Apr 19, 2022 | $5.77 | $6.27 | $5.77 | $6.13 | $6.13 | 616K | +6.24% |
| Apr 18, 2022 | $5.95 | $5.99 | $5.70 | $5.84 | $5.84 | 343K | -1.85% |
| Apr 14, 2022 | $6.17 | $6.17 | $5.96 | $6.00 | $6.00 | 420K | -2.76% |
| Apr 13, 2022 | $6.01 | $6.27 | $5.93 | $6.11 | $6.11 | 458K | +1.66% |
| Apr 12, 2022 | $6.30 | $6.49 | $5.94 | $6.02 | $6.02 | 660K | -4.44% |
| Apr 11, 2022 | $5.91 | $6.31 | $5.83 | $6.14 | $6.14 | 752K | +3.89% |
| Apr 8, 2022 | $6.17 | $6.26 | $5.97 | $6.01 | $6.01 | 851K | -2.59% |
| Apr 7, 2022 | $6.41 | $6.55 | $6.04 | $6.30 | $6.30 | 871K | -1.72% |
| Apr 6, 2022 | $6.83 | $6.88 | $6.26 | $6.46 | $6.46 | 1.5M | -5.42% |
Showing 1–20 of 228 records
Annual Stock Price Performance · GNOG
Jan 1 → Dec 31 · 2 years2022-42.5%$10.05 → $5.78
-42.5%
2021-29.8%$14.17 → $9.95
-29.8%
Best Year2021 · -29.8%
Worst Year2022 · -42.5%
Positive Years0 / 2
Avg Annual Return-36.1%
2Y Total Return-59.2%
2Y CAGR~-36.1% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in GNOG?
If you invested $1,000 in GNOG 5 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$407
Total Return-59.3%
CAGR~-16.5% / yr
Profit$-593
Based on Jun 9, 2021 · $14.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Golden Nugget Online Gaming, Inc.（GNOG）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.78。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GNOG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GNOG 历史股价FMP 日线复权 OHLCV