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 (%)
Sep 29, 2023 1.210 1.360 1.130 1.160 786,592 -0.10(-7.94%)
Sep 28, 2023 1.250 1.280 1.160 1.260 368,631 +0.01(+0.80%)
Sep 27, 2023 1.100 1.377 1.050 1.250 1,099,371 +0.17(+15.74%)
Sep 26, 2023 1.100 1.145 1.070 1.080 277,362 -0.03(-2.70%)
Sep 25, 2023 1.120 1.125 1.100 1.110 130,268 -0.01(-0.89%)
Sep 22, 2023 1.200 1.200 1.080 1.120 501,965 -0.09(-7.44%)
Sep 21, 2023 1.200 1.230 1.190 1.210 165,077 -0.03(-2.42%)
Sep 20, 2023 1.250 1.280 1.230 1.240 102,707 +0.01(+0.81%)
Sep 19, 2023 1.250 1.300 1.210 1.230 257,416 -0.04(-3.15%)
Sep 18, 2023 1.270 1.317 1.260 1.270 92,454 -0.01(-0.78%)
Sep 15, 2023 1.300 1.330 1.272 1.280 135,411 -0.02(-1.54%)
Sep 14, 2023 1.310 1.333 1.280 1.300 171,590 -0.02(-1.52%)
Sep 13, 2023 1.350 1.370 1.312 1.320 141,544 -0.04(-2.94%)
Sep 12, 2023 1.400 1.416 1.360 1.360 71,114 -0.03(-2.16%)
Sep 11, 2023 1.390 1.440 1.350 1.390 112,113 +0.01(+0.72%)
Sep 08, 2023 1.400 1.400 1.360 1.380 96,987 -0.04(-2.82%)
Sep 07, 2023 1.430 1.430 1.380 1.420 84,943 -0.01(-0.70%)
Sep 06, 2023 1.540 1.540 1.420 1.430 119,383 -0.09(-5.92%)
Sep 05, 2023 1.440 1.570 1.440 1.520 305,616 +0.08(+5.56%)
Sep 01, 2023 1.440 1.480 1.425 1.440 89,912 +0.03(+2.13%)
Aug 31, 2023 1.360 1.440 1.360 1.410 161,319 +0.04(+2.92%)
Aug 30, 2023 1.360 1.400 1.340 1.370 160,250 +0.00(+0.00%)
Aug 29, 2023 1.360 1.440 1.350 1.370 178,081 +0.01(+0.74%)
Aug 28, 2023 1.340 1.400 1.340 1.360 115,497 +0.01(+0.74%)
Aug 25, 2023 1.340 1.360 1.290 1.350 322,293 +0.03(+2.27%)
Aug 24, 2023 1.410 1.410 1.300 1.320 381,129 -0.07(-5.04%)
Aug 23, 2023 1.510 1.525 1.390 1.390 258,000 -0.11(-7.33%)
Aug 22, 2023 1.510 1.552 1.450 1.500 198,277 -0.02(-1.32%)
Aug 21, 2023 1.570 1.600 1.510 1.520 169,902 -0.03(-1.94%)
Aug 18, 2023 1.590 1.665 1.550 1.550 107,222 -0.08(-4.91%)
Aug 17, 2023 1.620 1.720 1.580 1.630 362,301 +0.00(+0.00%)
Aug 16, 2023 1.570 1.650 1.570 1.630 234,512 -0.03(-1.81%)
Aug 15, 2023 1.700 1.710 1.630 1.660 187,005 -0.04(-2.35%)
Aug 14, 2023 1.900 1.900 1.660 1.700 589,410 -0.28(-14.14%)
Aug 11, 2023 1.870 1.980 1.860 1.980 173,726 +0.06(+3.13%)
Aug 10, 2023 1.950 2.000 1.850 1.920 629,189 +0.15(+8.47%)
Aug 09, 2023 1.770 1.850 1.750 1.770 140,749 -0.04(-2.21%)
Aug 08, 2023 1.800 1.860 1.750 1.810 172,738 -0.02(-1.09%)
Aug 07, 2023 1.870 1.939 1.800 1.830 107,317 -0.03(-1.61%)
Aug 04, 2023 2.040 2.070 1.840 1.860 317,146 -0.18(-8.60%)
Aug 03, 2023 1.780 2.060 1.752 2.035 683,103 +0.25(+13.69%)
Aug 02, 2023 1.840 1.840 1.740 1.790 167,655 -0.06(-3.24%)
Aug 01, 2023 1.840 1.890 1.780 1.850 159,467 -0.02(-1.07%)
Jul 31, 2023 1.700 1.880 1.700 1.870 316,335 +0.18(+10.65%)
Jul 28, 2023 1.700 1.750 1.630 1.690 378,875 +0.10(+6.29%)
Jul 27, 2023 1.710 1.710 1.580 1.590 256,760 -0.11(-6.47%)
Jul 26, 2023 1.680 1.770 1.652 1.700 369,075 +0.02(+1.19%)
Jul 25, 2023 1.740 1.760 1.667 1.680 171,225 -0.02(-1.18%)
Jul 24, 2023 1.730 1.792 1.620 1.700 218,206 -0.02(-1.16%)
Jul 21, 2023 1.950 1.950 1.710 1.720 534,425 -0.18(-9.47%)
Jul 20, 2023 1.990 1.990 1.863 1.900 156,802 -0.09(-4.52%)
Jul 19, 2023 1.840 2.000 1.840 1.990 314,323 +0.16(+8.74%)
Jul 18, 2023 1.870 1.928 1.830 1.830 105,568 -0.04(-2.14%)
Jul 17, 2023 1.810 1.960 1.800 1.870 306,289 +0.03(+1.63%)
Jul 14, 2023 1.800 1.870 1.760 1.840 228,843 +0.02(+1.10%)
Jul 13, 2023 1.790 1.870 1.790 1.820 338,141 +0.02(+1.11%)
Jul 12, 2023 1.860 1.929 1.751 1.800 209,520 -0.06(-3.23%)
Jul 11, 2023 1.720 1.900 1.680 1.860 254,540 +0.09(+5.08%)
Jul 10, 2023 1.850 1.950 1.710 1.770 316,397 -0.05(-2.75%)
Jul 07, 2023 1.760 1.850 1.690 1.820 190,095 +0.06(+3.41%)
Jul 06, 2023 1.700 1.770 1.680 1.760 156,204 +0.04(+2.33%)
Jul 05, 2023 1.720 1.770 1.660 1.720 198,920 -0.02(-1.15%)
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.