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

Gan Ltd (NQ: GAN )

1.370 +0.020 (+1.47%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 30, 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 (%)
Dec 30, 2022 1.360 1.540 1.350 1.500 389,837 +0.08(+5.63%)
Dec 29, 2022 1.250 1.480 1.250 1.420 413,884 +0.13(+10.08%)
Dec 28, 2022 1.300 1.330 1.220 1.290 503,241 -0.01(-0.77%)
Dec 27, 2022 1.420 1.420 1.290 1.300 306,916 -0.16(-10.96%)
Dec 23, 2022 1.500 1.510 1.441 1.460 224,746 -0.07(-4.58%)
Dec 22, 2022 1.640 1.640 1.480 1.530 353,500 -0.10(-6.13%)
Dec 21, 2022 1.650 1.720 1.620 1.630 196,889 -0.02(-1.21%)
Dec 20, 2022 1.660 1.780 1.630 1.650 334,234 -0.01(-0.60%)
Dec 19, 2022 1.680 1.730 1.630 1.660 274,567 -0.07(-4.05%)
Dec 16, 2022 1.550 1.780 1.550 1.730 481,452 +0.15(+9.49%)
Dec 15, 2022 1.510 1.620 1.510 1.580 132,725 +0.01(+0.64%)
Dec 14, 2022 1.790 1.790 1.550 1.570 278,811 -0.24(-13.26%)
Dec 13, 2022 1.630 1.840 1.630 1.810 710,413 +0.25(+16.03%)
Dec 12, 2022 1.450 1.580 1.440 1.560 383,406 +0.17(+12.23%)
Dec 09, 2022 1.370 1.460 1.370 1.390 112,952 +0.00(+0.00%)
Dec 08, 2022 1.300 1.390 1.290 1.390 338,893 +0.10(+7.75%)
Dec 07, 2022 1.300 1.310 1.250 1.290 190,842 -0.01(-0.77%)
Dec 06, 2022 1.310 1.310 1.270 1.300 164,168 -0.02(-1.52%)
Dec 05, 2022 1.340 1.340 1.315 1.320 118,871 -0.05(-3.65%)
Dec 02, 2022 1.300 1.395 1.300 1.370 109,703 +0.01(+0.74%)
Dec 01, 2022 1.370 1.390 1.310 1.360 164,446 +0.02(+1.49%)
Nov 30, 2022 1.230 1.360 1.230 1.340 284,181 +0.11(+8.94%)
Nov 29, 2022 1.250 1.300 1.220 1.230 128,697 -0.02(-1.60%)
Nov 28, 2022 1.290 1.290 1.200 1.250 387,824 -0.01(-0.79%)
Nov 25, 2022 1.300 1.320 1.220 1.260 309,883 -0.07(-5.26%)
Nov 23, 2022 1.310 1.395 1.280 1.330 407,540 +0.00(+0.00%)
Nov 22, 2022 1.430 1.480 1.270 1.330 477,303 -0.12(-8.28%)
Nov 21, 2022 1.440 1.480 1.430 1.450 107,562 -0.05(-3.33%)
Nov 18, 2022 1.440 1.510 1.410 1.500 281,390 +0.12(+8.70%)
Nov 17, 2022 1.450 1.450 1.380 1.380 181,998 -0.05(-3.50%)
Nov 16, 2022 1.570 1.570 1.410 1.430 284,958 -0.13(-8.33%)
Nov 15, 2022 1.600 1.710 1.510 1.560 664,288 -0.11(-6.59%)
Nov 14, 2022 1.680 1.720 1.640 1.670 187,967 -0.02(-1.18%)
Nov 11, 2022 1.580 1.690 1.530 1.690 456,337 +0.15(+9.74%)
Nov 10, 2022 1.520 1.590 1.500 1.540 530,707 +0.07(+4.76%)
Nov 09, 2022 1.540 1.570 1.470 1.470 287,400 -0.09(-5.77%)
Nov 08, 2022 1.600 1.600 1.550 1.560 371,305 -0.04(-2.50%)
Nov 07, 2022 1.600 1.668 1.590 1.600 228,481 +0.01(+0.63%)
Nov 04, 2022 1.700 1.700 1.575 1.590 316,993 -0.08(-4.79%)
Nov 03, 2022 1.730 1.780 1.670 1.670 261,699 -0.10(-5.65%)
Nov 02, 2022 1.900 1.920 1.770 1.770 217,539 -0.15(-7.81%)
Nov 01, 2022 2.050 2.060 1.920 1.920 161,387 -0.09(-4.48%)
Oct 31, 2022 1.960 2.100 1.950 2.010 283,519 +0.05(+2.55%)
Oct 28, 2022 1.880 1.990 1.870 1.960 170,168 +0.07(+3.98%)
Oct 27, 2022 1.960 1.980 1.860 1.885 202,463 -0.07(-3.83%)
Oct 26, 2022 1.940 2.060 1.930 1.960 130,431 +0.00(+0.00%)
Oct 25, 2022 1.890 1.995 1.879 1.960 214,612 +0.07(+3.70%)
Oct 24, 2022 1.910 2.080 1.870 1.890 294,356 -0.02(-1.05%)
Oct 21, 2022 1.940 2.040 1.900 1.910 231,695 -0.06(-3.05%)
Oct 20, 2022 1.940 2.080 1.927 1.970 258,840 +0.06(+3.14%)
Oct 19, 2022 1.980 2.000 1.900 1.910 243,919 -0.11(-5.45%)
Oct 18, 2022 2.090 2.098 2.020 2.020 93,665 +0.01(+0.50%)
Oct 17, 2022 2.050 2.110 2.000 2.010 238,831 -0.01(-0.50%)
Oct 14, 2022 2.130 2.200 2.000 2.020 153,455 -0.04(-1.94%)
Oct 13, 2022 2.000 2.140 1.990 2.060 195,903 -0.04(-1.90%)
Oct 12, 2022 2.120 2.130 2.030 2.100 74,112 +0.00(+0.00%)
Oct 11, 2022 2.090 2.170 1.990 2.100 163,439 -0.01(-0.47%)
Oct 10, 2022 2.260 2.260 2.110 2.110 129,228 -0.11(-4.95%)
Oct 07, 2022 2.270 2.290 2.220 2.220 72,083 -0.11(-4.72%)
Oct 06, 2022 2.300 2.410 2.280 2.330 65,939 +0.00(+0.00%)
Oct 05, 2022 2.320 2.371 2.240 2.330 129,468 -0.10(-4.12%)
Oct 04, 2022 2.180 2.450 2.166 2.430 250,898 +0.30(+14.08%)
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.