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 (%)
Mar 31, 2023 1.480 1.510 1.180 1.290 1,596,249 -0.41(-24.12%)
Mar 30, 2023 1.540 1.740 1.480 1.700 508,353 +0.22(+14.86%)
Mar 29, 2023 1.380 1.530 1.380 1.480 159,578 +0.08(+5.71%)
Mar 28, 2023 1.300 1.410 1.300 1.400 232,250 +0.07(+5.26%)
Mar 27, 2023 1.330 1.367 1.300 1.330 135,356 +0.04(+3.10%)
Mar 24, 2023 1.340 1.340 1.270 1.290 155,721 -0.05(-3.73%)
Mar 23, 2023 1.400 1.420 1.340 1.340 80,094 -0.05(-3.60%)
Mar 22, 2023 1.360 1.420 1.360 1.390 92,209 +0.03(+2.21%)
Mar 21, 2023 1.290 1.390 1.290 1.360 86,286 +0.07(+5.43%)
Mar 20, 2023 1.340 1.399 1.280 1.290 190,355 -0.03(-2.27%)
Mar 17, 2023 1.350 1.400 1.310 1.320 265,151 -0.03(-2.22%)
Mar 16, 2023 1.330 1.390 1.330 1.350 213,675 +0.00(+0.00%)
Mar 15, 2023 1.380 1.430 1.350 1.350 130,351 -0.06(-4.26%)
Mar 14, 2023 1.450 1.489 1.410 1.410 98,740 +0.01(+0.71%)
Mar 13, 2023 1.420 1.440 1.360 1.400 131,988 -0.06(-4.11%)
Mar 10, 2023 1.500 1.548 1.440 1.460 185,512 -0.07(-4.58%)
Mar 09, 2023 1.520 1.630 1.490 1.530 326,359 +0.02(+1.32%)
Mar 08, 2023 1.610 1.610 1.480 1.510 239,390 -0.07(-4.43%)
Mar 07, 2023 1.670 1.740 1.550 1.580 211,748 -0.10(-5.95%)
Mar 06, 2023 1.880 1.893 1.670 1.680 256,974 -0.15(-8.20%)
Mar 03, 2023 1.780 1.880 1.780 1.830 145,670 +0.03(+1.67%)
Mar 02, 2023 1.820 1.850 1.790 1.800 103,586 -0.03(-1.64%)
Mar 01, 2023 1.890 1.950 1.810 1.830 162,920 -0.05(-2.66%)
Feb 28, 2023 1.900 1.958 1.850 1.880 336,256 -0.01(-0.53%)
Feb 27, 2023 1.970 1.970 1.870 1.890 161,415 -0.08(-3.82%)
Feb 24, 2023 2.000 2.034 1.945 1.965 84,558 -0.08(-4.15%)
Feb 23, 2023 2.120 2.140 2.020 2.050 84,635 -0.05(-2.38%)
Feb 22, 2023 2.160 2.220 2.100 2.100 80,129 -0.06(-2.78%)
Feb 21, 2023 2.280 2.280 2.150 2.160 89,888 -0.12(-5.26%)
Feb 17, 2023 2.180 2.280 2.150 2.280 117,283 +0.14(+6.54%)
Feb 16, 2023 2.300 2.326 2.100 2.140 144,772 -0.17(-7.36%)
Feb 15, 2023 2.160 2.340 2.153 2.310 108,416 +0.12(+5.48%)
Feb 14, 2023 2.080 2.210 2.060 2.190 128,136 +0.09(+4.29%)
Feb 13, 2023 2.060 2.210 2.020 2.100 142,878 +0.04(+1.94%)
Feb 10, 2023 2.090 2.131 2.022 2.060 120,380 -0.01(-0.48%)
Feb 09, 2023 2.170 2.240 2.054 2.070 146,500 -0.09(-4.17%)
Feb 08, 2023 2.180 2.290 2.135 2.160 228,194 +0.00(+0.00%)
Feb 07, 2023 2.130 2.190 2.060 2.160 162,339 +0.04(+1.89%)
Feb 06, 2023 2.180 2.190 2.100 2.120 164,229 -0.09(-4.07%)
Feb 03, 2023 2.300 2.340 2.205 2.210 257,710 -0.09(-3.91%)
Feb 02, 2023 2.350 2.489 2.250 2.300 350,829 -0.01(-0.43%)
Feb 01, 2023 2.340 2.380 2.190 2.310 208,209 +0.03(+1.32%)
Jan 31, 2023 2.230 2.300 2.230 2.280 112,187 +0.05(+2.24%)
Jan 30, 2023 2.310 2.400 2.200 2.230 210,377 -0.10(-4.29%)
Jan 27, 2023 2.170 2.360 2.150 2.330 304,668 +0.18(+8.37%)
Jan 26, 2023 2.160 2.200 2.110 2.150 189,447 -0.01(-0.46%)
Jan 25, 2023 2.170 2.201 2.050 2.160 110,009 +0.00(+0.00%)
Jan 24, 2023 2.050 2.175 2.040 2.160 261,814 +0.10(+4.85%)
Jan 23, 2023 1.900 2.090 1.900 2.060 456,455 +0.19(+10.16%)
Jan 20, 2023 2.080 2.160 1.840 1.870 1,462,645 -0.15(-7.43%)
Jan 19, 2023 2.070 2.080 2.020 2.020 244,767 -0.11(-5.16%)
Jan 18, 2023 1.930 2.150 1.930 2.130 261,981 +0.19(+9.79%)
Jan 17, 2023 1.940 1.996 1.903 1.940 195,336 +0.00(+0.00%)
Jan 13, 2023 1.970 2.100 1.890 1.940 249,282 -0.01(-0.51%)
Jan 12, 2023 2.000 2.160 1.900 1.950 510,386 +0.00(+0.00%)
Jan 11, 2023 1.760 2.020 1.760 1.950 326,314 +0.23(+13.37%)
Jan 10, 2023 1.640 1.820 1.640 1.720 294,572 +0.08(+4.88%)
Jan 09, 2023 1.550 1.700 1.550 1.640 188,152 +0.10(+6.49%)
Jan 06, 2023 1.540 1.580 1.505 1.540 146,781 +0.00(+0.00%)
Jan 05, 2023 1.470 1.580 1.440 1.540 149,397 +0.08(+5.48%)
Jan 04, 2023 1.380 1.520 1.360 1.460 111,743 +0.08(+5.80%)
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.