Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gan Ltd (NQ: GAN )

1.340 +0.020 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.700 1.880 1.700 1.870 316,335 +0.18(+10.65%)
Jul 28, 2023 1.700 1.750 1.630 1.690 378,875 +0.10(+6.29%)
Jul 27, 2023 1.710 1.710 1.580 1.590 256,760 -0.11(-6.47%)
Jul 26, 2023 1.680 1.770 1.652 1.700 369,075 +0.02(+1.19%)
Jul 25, 2023 1.740 1.760 1.667 1.680 171,225 -0.02(-1.18%)
Jul 24, 2023 1.730 1.792 1.620 1.700 218,206 -0.02(-1.16%)
Jul 21, 2023 1.950 1.950 1.710 1.720 534,425 -0.18(-9.47%)
Jul 20, 2023 1.990 1.990 1.863 1.900 156,802 -0.09(-4.52%)
Jul 19, 2023 1.840 2.000 1.840 1.990 314,323 +0.16(+8.74%)
Jul 18, 2023 1.870 1.928 1.830 1.830 105,568 -0.04(-2.14%)
Jul 17, 2023 1.810 1.960 1.800 1.870 306,289 +0.03(+1.63%)
Jul 14, 2023 1.800 1.870 1.760 1.840 228,843 +0.02(+1.10%)
Jul 13, 2023 1.790 1.870 1.790 1.820 338,141 +0.02(+1.11%)
Jul 12, 2023 1.860 1.929 1.751 1.800 209,520 -0.06(-3.23%)
Jul 11, 2023 1.720 1.900 1.680 1.860 254,540 +0.09(+5.08%)
Jul 10, 2023 1.850 1.950 1.710 1.770 316,397 -0.05(-2.75%)
Jul 07, 2023 1.760 1.850 1.690 1.820 190,095 +0.06(+3.41%)
Jul 06, 2023 1.700 1.770 1.680 1.760 156,204 +0.04(+2.33%)
Jul 05, 2023 1.720 1.770 1.660 1.720 198,920 -0.02(-1.15%)
Jul 03, 2023 1.650 1.868 1.650 1.740 306,992 +0.10(+6.10%)
Jun 30, 2023 1.500 1.670 1.500 1.640 611,493 +0.17(+11.56%)
Jun 29, 2023 1.270 1.530 1.270 1.470 818,462 +0.22(+17.13%)
Jun 28, 2023 1.220 1.300 1.220 1.255 149,473 +0.04(+3.72%)
Jun 27, 2023 1.280 1.340 1.200 1.210 470,385 -0.06(-4.72%)
Jun 26, 2023 1.320 1.340 1.250 1.270 434,381 -0.07(-5.22%)
Jun 23, 2023 1.460 1.460 1.300 1.340 445,401 -0.11(-7.59%)
Jun 22, 2023 1.470 1.540 1.430 1.450 195,280 -0.06(-3.97%)
Jun 21, 2023 1.570 1.570 1.460 1.510 171,124 -0.06(-4.13%)
Jun 20, 2023 1.490 1.580 1.450 1.575 201,571 +0.09(+6.42%)
Jun 16, 2023 1.410 1.510 1.410 1.480 274,617 +0.06(+4.23%)
Jun 15, 2023 1.380 1.440 1.380 1.420 103,441 -0.15(-9.55%)
May 08, 2023 1.470 1.600 1.401 1.570 328,684 +0.06(+3.97%)
May 05, 2023 1.550 1.550 1.432 1.510 247,517 +0.02(+1.34%)
May 04, 2023 1.570 1.580 1.470 1.490 296,291 -0.09(-5.70%)
May 03, 2023 1.650 1.680 1.560 1.580 160,717 -0.05(-3.36%)
May 02, 2023 1.650 1.690 1.590 1.635 358,879 -0.03(-2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.