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 (%)
Dec 29, 2023 1.600 1.610 1.570 1.580 1,267,285 -0.02(-1.25%)
Dec 28, 2023 1.600 1.610 1.600 1.600 98,732 +0.00(+0.00%)
Dec 27, 2023 1.600 1.615 1.600 1.600 744,537 +0.00(+0.00%)
Dec 26, 2023 1.600 1.615 1.600 1.600 331,286 -0.01(-0.62%)
Dec 22, 2023 1.600 1.625 1.600 1.610 191,512 +0.00(+0.00%)
Dec 21, 2023 1.600 1.615 1.585 1.610 324,792 +0.00(+0.00%)
Dec 20, 2023 1.630 1.660 1.600 1.610 419,146 -0.04(-2.42%)
Dec 19, 2023 1.630 1.660 1.630 1.650 357,571 +0.02(+1.23%)
Dec 18, 2023 1.630 1.660 1.630 1.630 327,910 -0.02(-1.21%)
Dec 15, 2023 1.600 1.655 1.600 1.650 469,303 +0.04(+2.48%)
Dec 14, 2023 1.630 1.650 1.570 1.610 595,431 -0.02(-1.23%)
Dec 13, 2023 1.620 1.650 1.591 1.630 303,222 +0.01(+0.62%)
Dec 12, 2023 1.550 1.630 1.550 1.620 594,247 +0.04(+2.53%)
Dec 11, 2023 1.550 1.600 1.550 1.580 339,534 +0.02(+1.28%)
Dec 08, 2023 1.530 1.570 1.530 1.560 201,900 +0.02(+1.30%)
Dec 07, 2023 1.540 1.560 1.530 1.540 207,930 +0.01(+0.65%)
Dec 06, 2023 1.500 1.570 1.500 1.530 764,844 +0.03(+2.00%)
Dec 05, 2023 1.510 1.525 1.490 1.500 292,525 +0.00(+0.00%)
Dec 04, 2023 1.530 1.530 1.490 1.500 387,409 +0.01(+0.67%)
Dec 01, 2023 1.480 1.500 1.480 1.490 510,598 +0.02(+1.36%)
Nov 30, 2023 1.480 1.510 1.450 1.470 889,510 -0.02(-1.01%)
Nov 29, 2023 1.490 1.510 1.470 1.485 691,262 -0.00(-0.34%)
Nov 28, 2023 1.510 1.520 1.470 1.490 504,166 -0.02(-1.32%)
Nov 27, 2023 1.510 1.530 1.500 1.510 514,671 +0.00(+0.00%)
Nov 24, 2023 1.500 1.525 1.480 1.510 442,132 +0.00(+0.00%)
Nov 22, 2023 1.500 1.530 1.500 1.510 476,325 +0.00(+0.00%)
Nov 21, 2023 1.520 1.540 1.500 1.510 639,598 -0.03(-1.95%)
Nov 20, 2023 1.580 1.590 1.500 1.540 588,705 -0.03(-1.91%)
Nov 17, 2023 1.450 1.590 1.410 1.570 1,882,725 +0.13(+9.03%)
Nov 16, 2023 1.470 1.475 1.410 1.440 1,745,484 -0.03(-2.04%)
Nov 15, 2023 1.550 1.565 1.430 1.470 3,208,519 -0.08(-5.16%)
Nov 14, 2023 1.620 1.620 1.520 1.550 1,684,956 -0.06(-3.73%)
Nov 13, 2023 1.660 1.660 1.570 1.610 2,283,888 -0.05(-3.01%)
Nov 10, 2023 1.660 1.660 1.630 1.660 1,859,845 +0.00(+0.00%)
Nov 09, 2023 1.650 1.670 1.630 1.660 5,343,796 +0.03(+1.84%)
Nov 08, 2023 1.740 1.750 1.615 1.630 15,661,537 +0.74(+82.78%)
Nov 07, 2023 0.8900 0.9000 0.8704 0.8918 115,672 -0.01(-0.90%)
Nov 06, 2023 0.9400 0.9450 0.8999 0.8999 161,369 -0.03(-3.24%)
Nov 03, 2023 0.8600 0.9400 0.8600 0.9300 236,238 +0.06(+7.28%)
Nov 02, 2023 0.8400 0.9390 0.8400 0.8669 323,046 +0.04(+4.45%)
Nov 01, 2023 0.8859 0.8859 0.8300 0.8300 211,013 -0.05(-5.31%)
Oct 31, 2023 0.9500 0.9903 0.8500 0.8765 423,630 -0.06(-6.89%)
Oct 30, 2023 0.9841 0.9900 0.9400 0.9414 203,678 -0.04(-3.95%)
Oct 27, 2023 1.010 1.010 0.9800 0.9801 122,014 -0.02(-1.99%)
Oct 26, 2023 1.030 1.035 0.9906 1.000 200,872 -0.02(-1.96%)
Oct 25, 2023 1.010 1.020 0.9800 1.020 90,086 +0.00(+0.00%)
Oct 24, 2023 1.050 1.050 1.000 1.020 222,855 +0.01(+0.99%)
Oct 23, 2023 1.140 1.140 1.010 1.010 244,678 -0.09(-8.18%)
Oct 20, 2023 1.150 1.180 1.080 1.100 297,353 +0.01(+0.92%)
Oct 19, 2023 1.070 1.100 1.050 1.090 267,893 +0.00(+0.00%)
Oct 18, 2023 1.100 1.130 1.080 1.090 167,318 -0.01(-0.91%)
Oct 17, 2023 1.140 1.173 1.060 1.100 416,680 -0.04(-3.51%)
Oct 16, 2023 1.110 1.160 1.100 1.140 291,481 +0.03(+2.70%)
Oct 13, 2023 1.120 1.160 1.100 1.110 115,047 -0.01(-0.89%)
Oct 12, 2023 1.160 1.198 1.110 1.120 122,018 -0.06(-5.08%)
Oct 11, 2023 1.220 1.250 1.170 1.180 155,110 -0.06(-4.84%)
Oct 10, 2023 1.140 1.260 1.130 1.240 340,005 +0.14(+12.73%)
Oct 09, 2023 1.060 1.120 1.010 1.100 661,837 +0.09(+8.91%)
Oct 06, 2023 1.000 1.010 0.9700 1.010 241,204 +0.02(+2.02%)
Oct 05, 2023 0.9600 1.010 0.9500 0.9900 691,136 +0.04(+4.19%)
Oct 04, 2023 0.9999 1.010 0.9500 0.9502 478,473 -0.05(-4.98%)
Oct 03, 2023 1.110 1.110 0.9800 1.000 538,671 -0.09(-8.26%)
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.