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 (%)
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%)
Jun 01, 2022 3.410 3.470 3.280 3.290 462,426 -0.08(-2.37%)
May 31, 2022 3.370 3.493 3.260 3.370 1,082,008 +0.02(+0.60%)
May 27, 2022 3.330 3.480 3.290 3.350 530,911 +0.08(+2.45%)
May 26, 2022 3.120 3.380 3.100 3.270 746,100 +0.17(+5.48%)
May 25, 2022 3.090 3.250 3.080 3.100 493,246 -0.02(-0.64%)
May 24, 2022 3.030 3.140 2.940 3.120 617,526 +0.01(+0.32%)
May 23, 2022 3.330 3.330 3.080 3.110 616,589 -0.18(-5.47%)
May 20, 2022 3.440 3.480 3.180 3.290 324,485 -0.04(-1.20%)
May 19, 2022 3.360 3.460 3.310 3.330 410,497 -0.08(-2.35%)
May 18, 2022 3.570 3.610 3.390 3.410 300,898 -0.22(-6.06%)
May 17, 2022 3.760 3.840 3.550 3.630 599,724 +0.14(+4.01%)
May 16, 2022 3.480 3.560 3.370 3.490 327,164 +0.01(+0.29%)
May 13, 2022 3.300 3.585 3.290 3.480 633,821 +0.26(+8.07%)
May 12, 2022 3.110 3.415 3.060 3.220 607,784 +0.00(+0.00%)
May 11, 2022 3.400 3.680 3.180 3.220 740,507 -0.23(-6.67%)
May 10, 2022 3.560 3.750 3.340 3.450 613,037 -0.03(-0.86%)
May 09, 2022 3.910 3.950 3.450 3.480 720,771 -0.56(-13.86%)
May 06, 2022 3.840 4.070 3.770 4.040 804,425 +0.16(+4.12%)
May 05, 2022 3.990 4.040 3.820 3.880 439,989 -0.18(-4.43%)
May 04, 2022 4.010 4.100 3.760 4.060 425,534 +0.05(+1.25%)
May 03, 2022 3.960 4.120 3.810 4.010 637,315 +0.07(+1.78%)
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.