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 (%)
Nov 30, 2023 1.480 1.510 1.450 1.470 889,510 -0.02(-1.01%)
Nov 29, 2023 1.490 1.510 1.470 1.485 691,262 -0.00(-0.34%)
Nov 28, 2023 1.510 1.520 1.470 1.490 504,166 -0.02(-1.32%)
Nov 27, 2023 1.510 1.530 1.500 1.510 514,671 +0.00(+0.00%)
Nov 24, 2023 1.500 1.525 1.480 1.510 442,132 +0.00(+0.00%)
Nov 22, 2023 1.500 1.530 1.500 1.510 476,325 +0.00(+0.00%)
Nov 21, 2023 1.520 1.540 1.500 1.510 639,598 -0.03(-1.95%)
Nov 20, 2023 1.580 1.590 1.500 1.540 588,705 -0.03(-1.91%)
Nov 17, 2023 1.450 1.590 1.410 1.570 1,882,725 +0.13(+9.03%)
Nov 16, 2023 1.470 1.475 1.410 1.440 1,745,484 -0.03(-2.04%)
Nov 15, 2023 1.550 1.565 1.430 1.470 3,208,519 -0.08(-5.16%)
Nov 14, 2023 1.620 1.620 1.520 1.550 1,684,956 -0.06(-3.73%)
Nov 13, 2023 1.660 1.660 1.570 1.610 2,283,888 -0.05(-3.01%)
Nov 10, 2023 1.660 1.660 1.630 1.660 1,859,845 +0.00(+0.00%)
Nov 09, 2023 1.650 1.670 1.630 1.660 5,343,796 +0.03(+1.84%)
Nov 08, 2023 1.740 1.750 1.615 1.630 15,661,537 +0.74(+82.78%)
Nov 07, 2023 0.8900 0.9000 0.8704 0.8918 115,672 -0.01(-0.90%)
Nov 06, 2023 0.9400 0.9450 0.8999 0.8999 161,369 -0.03(-3.24%)
Nov 03, 2023 0.8600 0.9400 0.8600 0.9300 236,238 +0.06(+7.28%)
Nov 02, 2023 0.8400 0.9390 0.8400 0.8669 323,046 +0.04(+4.45%)
Nov 01, 2023 0.8859 0.8859 0.8300 0.8300 211,013 -0.05(-5.31%)
Oct 31, 2023 0.9500 0.9903 0.8500 0.8765 423,630 -0.06(-6.89%)
Oct 30, 2023 0.9841 0.9900 0.9400 0.9414 203,678 -0.04(-3.95%)
Oct 27, 2023 1.010 1.010 0.9800 0.9801 122,014 -0.02(-1.99%)
Oct 26, 2023 1.030 1.035 0.9906 1.000 200,872 -0.02(-1.96%)
Oct 25, 2023 1.010 1.020 0.9800 1.020 90,086 +0.00(+0.00%)
Oct 24, 2023 1.050 1.050 1.000 1.020 222,855 +0.01(+0.99%)
Oct 23, 2023 1.140 1.140 1.010 1.010 244,678 -0.09(-8.18%)
Oct 20, 2023 1.150 1.180 1.080 1.100 297,353 +0.01(+0.92%)
Oct 19, 2023 1.070 1.100 1.050 1.090 267,893 +0.00(+0.00%)
Oct 18, 2023 1.100 1.130 1.080 1.090 167,318 -0.01(-0.91%)
Oct 17, 2023 1.140 1.173 1.060 1.100 416,680 -0.04(-3.51%)
Oct 16, 2023 1.110 1.160 1.100 1.140 291,481 +0.03(+2.70%)
Oct 13, 2023 1.120 1.160 1.100 1.110 115,047 -0.01(-0.89%)
Oct 12, 2023 1.160 1.198 1.110 1.120 122,018 -0.06(-5.08%)
Oct 11, 2023 1.220 1.250 1.170 1.180 155,110 -0.06(-4.84%)
Oct 10, 2023 1.140 1.260 1.130 1.240 340,005 +0.14(+12.73%)
Oct 09, 2023 1.060 1.120 1.010 1.100 661,837 +0.09(+8.91%)
Oct 06, 2023 1.000 1.010 0.9700 1.010 241,204 +0.02(+2.02%)
Oct 05, 2023 0.9600 1.010 0.9500 0.9900 691,136 +0.04(+4.19%)
Oct 04, 2023 0.9999 1.010 0.9500 0.9502 478,473 -0.05(-4.98%)
Oct 03, 2023 1.110 1.110 0.9800 1.000 538,671 -0.09(-8.26%)
Oct 02, 2023 1.230 1.250 1.080 1.090 366,331 -0.07(-6.03%)
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%)
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.