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 (%)
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%)
May 01, 2023 1.660 1.738 1.660 1.670 113,116 +0.01(+0.60%)
Apr 28, 2023 1.560 1.690 1.530 1.660 174,870 +0.08(+5.06%)
Apr 27, 2023 1.540 1.600 1.500 1.580 142,352 +0.03(+1.94%)
Apr 26, 2023 1.570 1.610 1.520 1.550 167,950 -0.03(-1.90%)
Apr 25, 2023 1.630 1.630 1.530 1.580 267,488 -0.01(-0.63%)
Apr 24, 2023 1.570 1.629 1.550 1.590 224,688 -0.05(-3.05%)
Apr 21, 2023 1.580 1.660 1.540 1.640 479,614 +0.08(+5.13%)
Apr 20, 2023 1.640 1.680 1.520 1.560 461,380 -0.08(-4.88%)
Apr 19, 2023 1.490 1.640 1.430 1.640 2,326,228 +0.15(+10.07%)
Apr 18, 2023 1.500 1.540 1.402 1.490 205,913 -0.01(-0.67%)
Apr 17, 2023 1.560 1.650 1.460 1.500 570,494 +0.05(+3.45%)
Apr 14, 2023 1.520 1.570 1.360 1.450 338,452 -0.07(-4.61%)
Apr 13, 2023 1.350 1.570 1.350 1.520 801,818 +0.24(+18.75%)
Apr 12, 2023 1.330 1.370 1.280 1.280 140,228 -0.01(-0.78%)
Apr 11, 2023 1.290 1.340 1.290 1.290 119,883 +0.00(+0.00%)
Apr 10, 2023 1.200 1.320 1.200 1.290 179,953 +0.09(+7.50%)
Apr 06, 2023 1.170 1.240 1.170 1.200 139,378 +0.01(+0.84%)
Apr 05, 2023 1.340 1.340 1.180 1.190 288,151 -0.12(-9.16%)
Apr 04, 2023 1.350 1.400 1.250 1.310 243,375 -0.04(-2.96%)
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.