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 (%)
Feb 28, 2022 6.450 6.810 6.420 6.670 354,627 +0.10(+1.52%)
Feb 25, 2022 6.510 6.590 6.250 6.570 286,618 +0.05(+0.77%)
Feb 24, 2022 5.680 6.520 5.600 6.520 550,795 +0.57(+9.58%)
Feb 23, 2022 6.080 6.310 5.920 5.950 495,905 -0.11(-1.82%)
Feb 22, 2022 6.100 6.290 6.040 6.060 471,117 -0.16(-2.57%)
Feb 18, 2022 6.220 0 -0.31(-4.75%)
Feb 17, 2022 6.660 6.750 6.420 6.530 290,589 -0.28(-4.11%)
Feb 16, 2022 6.870 6.910 6.650 6.810 263,996 -0.12(-1.73%)
Feb 15, 2022 6.660 6.960 6.650 6.930 262,467 +0.38(+5.80%)
Feb 14, 2022 6.710 6.910 6.505 6.550 312,834 -0.16(-2.38%)
Feb 11, 2022 6.930 7.145 6.630 6.710 359,920 -0.20(-2.89%)
Feb 10, 2022 6.940 7.265 6.850 6.910 324,837 -0.18(-2.54%)
Feb 09, 2022 6.730 7.110 6.730 7.090 436,675 +0.42(+6.30%)
Feb 08, 2022 6.590 6.710 6.510 6.670 367,078 +0.08(+1.21%)
Feb 07, 2022 6.590 6.930 6.460 6.590 277,201 +0.03(+0.46%)
Feb 04, 2022 6.380 6.630 6.260 6.560 349,844 +0.19(+2.98%)
Feb 03, 2022 6.540 6.320 6.370 533,722 -0.35(-5.21%)
Feb 02, 2022 7.120 7.130 6.620 6.720 449,567 -0.41(-5.75%)
Feb 01, 2022 6.890 7.170 6.670 7.130 570,138 +0.24(+3.48%)
Jan 31, 2022 6.480 6.910 6.890 573,127 +0.35(+5.35%)
Jan 28, 2022 6.400 6.550 6.170 6.540 731,736 +0.13(+2.03%)
Jan 27, 2022 6.770 6.890 6.390 6.410 740,467 -0.30(-4.47%)
Jan 26, 2022 7.050 7.246 6.680 6.710 569,498 -0.15(-2.19%)
Jan 25, 2022 6.700 7.000 6.550 6.860 502,737 -0.02(-0.29%)
Jan 24, 2022 6.540 6.900 6.170 6.880 1,400,949 +0.07(+1.03%)
Jan 21, 2022 6.650 6.990 6.550 6.810 998,672 +0.01(+0.15%)
Jan 20, 2022 7.050 7.400 6.790 6.800 872,540 -0.15(-2.16%)
Jan 19, 2022 7.090 7.352 6.935 6.950 510,089 -0.12(-1.70%)
Jan 18, 2022 7.370 7.430 7.010 7.070 874,035 -0.49(-6.48%)
Jan 14, 2022 7.560 0 -0.06(-0.79%)
Jan 13, 2022 8.150 8.190 7.550 7.620 1,084,280 -0.52(-6.39%)
Jan 12, 2022 8.650 8.750 8.120 8.140 438,525 -0.38(-4.46%)
Jan 11, 2022 8.240 8.600 8.125 8.520 737,071 +0.28(+3.40%)
Jan 10, 2022 8.440 8.440 7.800 8.240 991,734 -0.27(-3.17%)
Jan 07, 2022 8.500 8.900 8.440 8.510 343,504 -0.01(-0.12%)
Jan 06, 2022 8.250 8.590 8.038 8.520 641,812 +0.20(+2.40%)
Jan 05, 2022 9.030 9.060 8.270 8.320 615,433 -0.74(-8.17%)
Jan 04, 2022 9.220 9.380 8.880 9.060 695,367 -0.19(-2.05%)
Jan 03, 2022 9.300 9.600 9.165 9.250 362,501 +0.06(+0.65%)
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%)
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.