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 31, 2021 9.370 9.650 9.170 9.190 504,905 -0.20(-2.13%)
Dec 30, 2021 9.080 9.660 9.080 9.390 781,909 +0.25(+2.74%)
Dec 29, 2021 9.150 9.443 8.990 9.140 942,314 -0.04(-0.44%)
Dec 28, 2021 9.240 9.310 9.010 9.180 649,797 -0.14(-1.50%)
Dec 27, 2021 9.650 9.715 9.240 9.320 857,690 -0.20(-2.10%)
Dec 23, 2021 9.200 9.650 8.960 9.520 522,474 +0.39(+4.26%)
Dec 22, 2021 8.910 9.340 8.780 9.131 950,026 +0.24(+2.71%)
Dec 21, 2021 8.700 9.130 8.570 8.890 741,285 +0.36(+4.22%)
Dec 20, 2021 8.590 8.800 8.340 8.530 644,503 -0.22(-2.51%)
Dec 17, 2021 8.440 8.820 8.220 8.750 1,804,236 +0.25(+2.94%)
Dec 16, 2021 9.030 9.130 8.410 8.500 706,301 -0.42(-4.71%)
Dec 15, 2021 8.570 8.960 8.250 8.920 839,990 +0.28(+3.24%)
Dec 14, 2021 8.640 8.940 8.510 8.640 525,824 -0.33(-3.68%)
Dec 13, 2021 9.180 9.280 8.800 8.970 591,376 -0.32(-3.44%)
Dec 10, 2021 9.840 9.920 9.210 9.290 486,051 -0.44(-4.52%)
Dec 09, 2021 9.880 10.18 9.585 9.730 493,866 -0.30(-2.99%)
Dec 08, 2021 9.580 10.17 9.506 10.03 460,852 +0.50(+5.25%)
Dec 07, 2021 9.880 10.00 9.470 9.530 536,870 -0.15(-1.55%)
Dec 06, 2021 9.080 9.860 8.850 9.680 906,146 +0.52(+5.68%)
Dec 03, 2021 9.740 9.750 9.030 9.160 644,658 -0.60(-6.15%)
Dec 02, 2021 9.570 9.979 9.500 9.760 770,311 +0.16(+1.67%)
Dec 01, 2021 10.35 10.85 9.540 9.600 1,025,462 -0.07(-0.72%)
Nov 30, 2021 9.900 10.05 9.710 9.670 859,056 -0.37(-3.69%)
Nov 29, 2021 10.35 10.48 9.610 10.04 874,882 -0.25(-2.43%)
Nov 26, 2021 9.980 10.42 9.910 10.29 672,592 -0.14(-1.34%)
Nov 24, 2021 10.35 10.62 10.15 10.43 530,946 -0.09(-0.86%)
Nov 23, 2021 11.26 11.48 11.07 10.52 1,432,776 -0.64(-5.73%)
Nov 22, 2021 10.89 11.34 10.39 11.16 1,660,741 +0.30(+2.76%)
Nov 19, 2021 11.19 11.42 10.75 10.86 2,267,794 -0.52(-4.57%)
Nov 18, 2021 12.04 12.14 11.23 11.38 1,746,971 -0.69(-5.72%)
Nov 17, 2021 12.63 12.83 12.04 12.07 1,096,582 -0.69(-5.41%)
Nov 16, 2021 13.10 13.13 12.56 12.76 883,585 -0.44(-3.33%)
Nov 15, 2021 13.68 13.68 13.08 13.20 728,960 -0.40(-2.94%)
Nov 12, 2021 14.29 14.29 13.23 13.60 1,591,820 -1.12(-7.61%)
Nov 11, 2021 14.30 14.73 13.86 14.72 1,126,817 +0.59(+4.18%)
Nov 10, 2021 14.25 14.01 14.13 375,220 -0.31(-2.15%)
Nov 09, 2021 14.66 14.75 14.23 14.44 340,242 -0.17(-1.16%)
Nov 08, 2021 14.82 14.97 14.49 14.61 320,093 -0.15(-1.02%)
Nov 05, 2021 14.88 15.15 14.62 14.76 332,956 +0.04(+0.27%)
Nov 04, 2021 15.16 15.19 14.46 14.72 350,500 -0.27(-1.80%)
Nov 03, 2021 14.76 15.14 14.57 14.99 314,769 +0.11(+0.74%)
Nov 02, 2021 15.02 15.10 14.58 14.88 278,951 -0.33(-2.17%)
Nov 01, 2021 14.35 15.26 14.28 15.21 389,520 +0.93(+6.51%)
Oct 29, 2021 14.91 15.07 14.24 14.28 328,951 -0.32(-2.19%)
Oct 28, 2021 14.61 14.74 14.28 14.60 404,771 +0.04(+0.27%)
Oct 27, 2021 14.84 15.15 14.53 14.56 343,238 -0.42(-2.80%)
Oct 26, 2021 15.31 14.95 14.98 369,771 -0.21(-1.38%)
Oct 25, 2021 15.28 15.37 15.19 435,502 -0.20(-1.30%)
Oct 22, 2021 15.85 15.94 15.29 15.39 360,471 -0.58(-3.63%)
Oct 21, 2021 16.22 16.50 15.88 15.97 447,055 -0.31(-1.90%)
Oct 20, 2021 15.88 16.50 15.75 16.28 393,003 +0.25(+1.56%)
Oct 19, 2021 15.35 16.05 15.28 16.03 636,423 +0.85(+5.60%)
Oct 18, 2021 15.03 15.47 14.90 15.18 519,003 -0.03(-0.20%)
Oct 15, 2021 14.88 15.65 14.75 15.21 1,354,942 +0.75(+5.19%)
Oct 14, 2021 14.31 14.70 14.31 14.46 301,301 +0.34(+2.41%)
Oct 13, 2021 14.05 14.31 13.98 14.12 287,267 +0.22(+1.58%)
Oct 12, 2021 13.80 14.00 13.47 13.90 562,854 +0.14(+1.02%)
Oct 11, 2021 14.07 14.37 13.74 13.76 409,451 -0.27(-1.92%)
Oct 08, 2021 14.33 14.46 13.96 14.03 395,427 -0.34(-2.37%)
Oct 07, 2021 14.38 14.84 14.29 14.37 414,641 +0.15(+1.05%)
Oct 06, 2021 14.22 14.53 14.11 14.22 456,683 -0.31(-2.13%)
Oct 05, 2021 14.71 14.95 14.47 14.53 483,616 -0.19(-1.29%)
Oct 04, 2021 15.52 15.52 14.60 14.72 539,912 -0.96(-6.12%)
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.