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 (%)
Aug 31, 2022 2.670 2.710 2.510 2.580 541,310 -0.07(-2.64%)
Aug 30, 2022 2.860 2.890 2.640 2.650 1,604,429 -0.21(-7.34%)
Aug 29, 2022 2.980 3.040 2.840 2.860 684,395 -0.19(-6.23%)
Aug 26, 2022 3.150 3.160 3.000 3.050 268,465 -0.12(-3.79%)
Aug 25, 2022 3.030 3.190 3.015 3.170 255,278 +0.22(+7.46%)
Aug 24, 2022 2.950 3.060 2.950 2.950 214,440 +0.00(+0.00%)
Aug 23, 2022 2.950 2.990 2.910 2.950 212,165 +0.00(+0.00%)
Aug 22, 2022 3.010 3.060 2.930 2.950 254,263 -0.15(-4.84%)
Aug 19, 2022 3.070 3.140 3.010 3.100 448,370 -0.05(-1.59%)
Aug 18, 2022 3.030 3.205 3.030 3.150 505,322 +0.10(+3.28%)
Aug 17, 2022 3.430 3.430 3.040 3.050 748,811 -0.45(-12.86%)
Aug 16, 2022 3.500 3.700 3.350 3.500 1,566,823 -0.84(-19.35%)
Aug 15, 2022 4.160 4.350 4.090 4.340 669,150 +0.16(+3.83%)
Aug 12, 2022 3.750 4.240 3.730 4.180 620,780 +0.45(+12.06%)
Aug 11, 2022 3.780 3.920 3.730 3.730 227,977 -0.06(-1.58%)
Aug 10, 2022 3.680 3.826 3.530 3.790 451,926 +0.21(+5.87%)
Aug 09, 2022 3.810 3.810 3.510 3.580 324,612 -0.22(-5.79%)
Aug 08, 2022 3.740 3.930 3.740 3.800 255,339 +0.09(+2.43%)
Aug 05, 2022 3.670 3.800 3.600 3.710 129,084 -0.04(-1.07%)
Aug 04, 2022 3.790 3.890 3.710 3.750 217,483 -0.03(-0.79%)
Aug 03, 2022 3.580 3.800 3.560 3.780 247,098 +0.22(+6.18%)
Aug 02, 2022 3.440 3.630 3.410 3.560 180,581 +0.10(+2.89%)
Aug 01, 2022 3.610 3.610 3.460 3.460 184,775 -0.18(-4.95%)
Jul 29, 2022 3.450 3.640 3.370 3.640 247,264 +0.22(+6.43%)
Jul 28, 2022 3.470 3.550 3.380 3.420 179,800 -0.05(-1.44%)
Jul 27, 2022 3.430 3.490 3.365 3.470 119,270 +0.13(+3.89%)
Jul 26, 2022 3.520 3.520 3.340 3.340 198,869 -0.23(-6.44%)
Jul 25, 2022 3.530 3.570 3.430 3.570 150,489 +0.06(+1.71%)
Jul 22, 2022 3.600 3.670 3.440 3.510 269,283 -0.09(-2.50%)
Jul 21, 2022 3.640 3.666 3.580 3.600 196,565 -0.04(-1.10%)
Jul 20, 2022 3.540 3.760 3.510 3.640 408,608 +0.13(+3.70%)
Jul 19, 2022 3.400 3.620 3.370 3.510 448,165 +0.18(+5.41%)
Jul 18, 2022 2.960 3.355 2.960 3.330 625,526 +0.45(+15.63%)
Jul 15, 2022 2.980 3.020 2.880 2.880 496,290 -0.05(-1.71%)
Jul 14, 2022 2.890 2.970 2.830 2.930 246,002 -0.02(-0.68%)
Jul 13, 2022 2.850 2.950 2.805 2.950 240,747 +0.04(+1.37%)
Jul 12, 2022 2.940 3.060 2.900 2.910 230,371 -0.06(-2.02%)
Jul 11, 2022 3.070 3.070 2.950 2.970 179,669 -0.14(-4.50%)
Jul 08, 2022 3.080 3.145 3.020 3.110 166,770 +0.01(+0.32%)
Jul 07, 2022 3.050 3.190 3.050 3.100 424,860 +0.06(+1.97%)
Jul 06, 2022 3.010 3.090 2.970 3.040 214,692 +0.06(+2.01%)
Jul 05, 2022 2.900 3.020 2.830 2.980 380,249 +0.01(+0.34%)
Jul 01, 2022 2.970 3.020 2.880 2.970 314,983 +0.01(+0.34%)
Jun 30, 2022 3.060 3.085 2.922 2.960 322,865 -0.16(-5.13%)
Jun 29, 2022 3.170 3.170 3.050 3.120 293,132 -0.06(-1.89%)
Jun 28, 2022 3.240 3.390 3.140 3.180 273,663 -0.06(-1.85%)
Jun 27, 2022 3.350 3.420 3.210 3.240 351,918 -0.07(-2.11%)
Jun 24, 2022 3.290 3.470 3.210 3.310 5,156,646 +0.04(+1.22%)
Jun 23, 2022 3.160 3.270 3.070 3.270 405,103 +0.11(+3.48%)
Jun 22, 2022 3.050 3.280 3.050 3.160 425,712 +0.04(+1.28%)
Jun 21, 2022 3.280 3.290 3.110 3.120 488,779 -0.10(-3.11%)
Jun 17, 2022 3.260 3.380 3.220 3.220 522,627 -0.03(-0.92%)
Jun 16, 2022 3.230 3.380 3.185 3.250 476,729 -0.09(-2.69%)
Jun 15, 2022 3.170 3.440 3.080 3.340 512,320 +0.24(+7.74%)
Jun 14, 2022 3.130 3.270 3.060 3.100 416,279 +0.05(+1.64%)
Jun 13, 2022 3.200 3.250 3.015 3.050 490,415 -0.28(-8.41%)
Jun 10, 2022 3.550 3.620 3.330 3.330 346,805 -0.32(-8.77%)
Jun 09, 2022 3.610 3.670 3.450 3.650 512,633 +0.04(+1.11%)
Jun 08, 2022 3.670 3.820 3.590 3.610 474,100 -0.12(-3.22%)
Jun 07, 2022 3.400 3.740 3.390 3.730 590,614 +0.27(+7.80%)
Jun 06, 2022 3.480 3.540 3.390 3.460 503,284 +0.04(+1.17%)
Jun 03, 2022 3.460 3.510 3.380 3.420 262,664 -0.10(-2.84%)
Jun 02, 2022 3.270 3.560 3.260 3.520 326,105 +0.23(+6.99%)
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.