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 (%)
Oct 31, 2022 1.960 2.100 1.950 2.010 283,519 +0.05(+2.55%)
Oct 28, 2022 1.880 1.990 1.870 1.960 170,168 +0.07(+3.98%)
Oct 27, 2022 1.960 1.980 1.860 1.885 202,463 -0.07(-3.83%)
Oct 26, 2022 1.940 2.060 1.930 1.960 130,431 +0.00(+0.00%)
Oct 25, 2022 1.890 1.995 1.879 1.960 214,612 +0.07(+3.70%)
Oct 24, 2022 1.910 2.080 1.870 1.890 294,356 -0.02(-1.05%)
Oct 21, 2022 1.940 2.040 1.900 1.910 231,695 -0.06(-3.05%)
Oct 20, 2022 1.940 2.080 1.927 1.970 258,840 +0.06(+3.14%)
Oct 19, 2022 1.980 2.000 1.900 1.910 243,919 -0.11(-5.45%)
Oct 18, 2022 2.090 2.098 2.020 2.020 93,665 +0.01(+0.50%)
Oct 17, 2022 2.050 2.110 2.000 2.010 238,831 -0.01(-0.50%)
Oct 14, 2022 2.130 2.200 2.000 2.020 153,455 -0.04(-1.94%)
Oct 13, 2022 2.000 2.140 1.990 2.060 195,903 -0.04(-1.90%)
Oct 12, 2022 2.120 2.130 2.030 2.100 74,112 +0.00(+0.00%)
Oct 11, 2022 2.090 2.170 1.990 2.100 163,439 -0.01(-0.47%)
Oct 10, 2022 2.260 2.260 2.110 2.110 129,228 -0.11(-4.95%)
Oct 07, 2022 2.270 2.290 2.220 2.220 72,083 -0.11(-4.72%)
Oct 06, 2022 2.300 2.410 2.280 2.330 65,939 +0.00(+0.00%)
Oct 05, 2022 2.320 2.371 2.240 2.330 129,468 -0.10(-4.12%)
Oct 04, 2022 2.180 2.450 2.166 2.430 250,898 +0.30(+14.08%)
Oct 03, 2022 2.250 2.270 2.070 2.130 174,089 -0.09(-4.05%)
Sep 30, 2022 2.030 2.340 1.980 2.220 547,819 +0.22(+11.00%)
Sep 29, 2022 2.100 2.140 2.000 2.000 137,120 -0.17(-7.83%)
Sep 28, 2022 2.080 2.190 2.080 2.170 145,487 +0.09(+4.33%)
Sep 27, 2022 2.140 2.190 2.080 2.080 113,997 -0.03(-1.42%)
Sep 26, 2022 2.120 2.260 2.080 2.110 262,968 -0.04(-1.86%)
Sep 23, 2022 2.130 2.170 2.075 2.150 229,742 -0.03(-1.38%)
Sep 22, 2022 2.410 2.410 2.180 2.180 302,225 -0.21(-8.79%)
Sep 21, 2022 2.520 2.520 2.390 2.390 205,056 -0.14(-5.53%)
Sep 20, 2022 2.570 2.640 2.510 2.530 102,072 -0.10(-3.80%)
Sep 19, 2022 2.620 2.680 2.610 2.630 126,387 +0.00(+0.00%)
Sep 16, 2022 2.780 2.780 2.630 2.630 630,002 -0.18(-6.41%)
Sep 15, 2022 2.690 2.890 2.690 2.810 263,880 +0.05(+1.81%)
Sep 14, 2022 2.790 2.800 2.710 2.760 113,423 -0.03(-1.08%)
Sep 13, 2022 2.790 2.860 2.712 2.790 283,162 -0.11(-3.79%)
Sep 12, 2022 2.840 2.920 2.800 2.900 305,896 +0.07(+2.47%)
Sep 09, 2022 2.670 2.867 2.662 2.830 346,306 +0.18(+6.79%)
Sep 08, 2022 2.510 2.655 2.405 2.650 227,279 +0.10(+3.92%)
Sep 07, 2022 2.410 2.580 2.380 2.550 260,873 +0.15(+6.25%)
Sep 06, 2022 2.430 2.480 2.380 2.400 206,362 -0.05(-2.04%)
Sep 02, 2022 2.420 2.540 2.405 2.450 369,504 -0.01(-0.41%)
Sep 01, 2022 2.510 2.510 2.310 2.460 666,344 -0.12(-4.65%)
Aug 31, 2022 2.670 2.710 2.510 2.580 541,310 -0.07(-2.64%)
Aug 30, 2022 2.860 2.890 2.640 2.650 1,604,429 -0.21(-7.34%)
Aug 29, 2022 2.980 3.040 2.840 2.860 684,395 -0.19(-6.23%)
Aug 26, 2022 3.150 3.160 3.000 3.050 268,465 -0.12(-3.79%)
Aug 25, 2022 3.030 3.190 3.015 3.170 255,278 +0.22(+7.46%)
Aug 24, 2022 2.950 3.060 2.950 2.950 214,440 +0.00(+0.00%)
Aug 23, 2022 2.950 2.990 2.910 2.950 212,165 +0.00(+0.00%)
Aug 22, 2022 3.010 3.060 2.930 2.950 254,263 -0.15(-4.84%)
Aug 19, 2022 3.070 3.140 3.010 3.100 448,370 -0.05(-1.59%)
Aug 18, 2022 3.030 3.205 3.030 3.150 505,322 +0.10(+3.28%)
Aug 17, 2022 3.430 3.430 3.040 3.050 748,811 -0.45(-12.86%)
Aug 16, 2022 3.500 3.700 3.350 3.500 1,566,823 -0.84(-19.35%)
Aug 15, 2022 4.160 4.350 4.090 4.340 669,150 +0.16(+3.83%)
Aug 12, 2022 3.750 4.240 3.730 4.180 620,780 +0.45(+12.06%)
Aug 11, 2022 3.780 3.920 3.730 3.730 227,977 -0.06(-1.58%)
Aug 10, 2022 3.680 3.826 3.530 3.790 451,926 +0.21(+5.87%)
Aug 09, 2022 3.810 3.810 3.510 3.580 324,612 -0.22(-5.79%)
Aug 08, 2022 3.740 3.930 3.740 3.800 255,339 +0.09(+2.43%)
Aug 05, 2022 3.670 3.800 3.600 3.710 129,084 -0.04(-1.07%)
Aug 04, 2022 3.790 3.890 3.710 3.750 217,483 -0.03(-0.79%)
Aug 03, 2022 3.580 3.800 3.560 3.780 247,098 +0.22(+6.18%)
Aug 02, 2022 3.440 3.630 3.410 3.560 180,581 +0.10(+2.89%)
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.