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 (%)
May 08, 2023 1.470 1.600 1.401 1.570 328,684 +0.06(+3.97%)
May 05, 2023 1.550 1.550 1.432 1.510 247,517 +0.02(+1.34%)
May 04, 2023 1.570 1.580 1.470 1.490 296,291 -0.09(-5.70%)
May 03, 2023 1.650 1.680 1.560 1.580 160,717 -0.05(-3.36%)
May 02, 2023 1.650 1.690 1.590 1.635 358,879 -0.03(-2.10%)
May 01, 2023 1.660 1.738 1.660 1.670 113,116 +0.01(+0.60%)
Apr 28, 2023 1.560 1.690 1.530 1.660 174,870 +0.08(+5.06%)
Apr 27, 2023 1.540 1.600 1.500 1.580 142,352 +0.03(+1.94%)
Apr 26, 2023 1.570 1.610 1.520 1.550 167,950 -0.03(-1.90%)
Apr 25, 2023 1.630 1.630 1.530 1.580 267,488 -0.01(-0.63%)
Apr 24, 2023 1.570 1.629 1.550 1.590 224,688 -0.05(-3.05%)
Apr 21, 2023 1.580 1.660 1.540 1.640 479,614 +0.08(+5.13%)
Apr 20, 2023 1.640 1.680 1.520 1.560 461,380 -0.08(-4.88%)
Apr 19, 2023 1.490 1.640 1.430 1.640 2,326,228 +0.15(+10.07%)
Apr 18, 2023 1.500 1.540 1.402 1.490 205,913 -0.01(-0.67%)
Apr 17, 2023 1.560 1.650 1.460 1.500 570,494 +0.05(+3.45%)
Apr 14, 2023 1.520 1.570 1.360 1.450 338,452 -0.07(-4.61%)
Apr 13, 2023 1.350 1.570 1.350 1.520 801,818 +0.24(+18.75%)
Apr 12, 2023 1.330 1.370 1.280 1.280 140,228 -0.01(-0.78%)
Apr 11, 2023 1.290 1.340 1.290 1.290 119,883 +0.00(+0.00%)
Apr 10, 2023 1.200 1.320 1.200 1.290 179,953 +0.09(+7.50%)
Apr 06, 2023 1.170 1.240 1.170 1.200 139,378 +0.01(+0.84%)
Apr 05, 2023 1.340 1.340 1.180 1.190 288,151 -0.12(-9.16%)
Apr 04, 2023 1.350 1.400 1.250 1.310 243,375 -0.04(-2.96%)
Apr 03, 2023 1.260 1.400 1.240 1.350 411,652 +0.06(+4.65%)
Mar 31, 2023 1.480 1.510 1.180 1.290 1,596,249 -0.41(-24.12%)
Mar 30, 2023 1.540 1.740 1.480 1.700 508,353 +0.22(+14.86%)
Mar 29, 2023 1.380 1.530 1.380 1.480 159,578 +0.08(+5.71%)
Mar 28, 2023 1.300 1.410 1.300 1.400 232,250 +0.07(+5.26%)
Mar 27, 2023 1.330 1.367 1.300 1.330 135,356 +0.04(+3.10%)
Mar 24, 2023 1.340 1.340 1.270 1.290 155,721 -0.05(-3.73%)
Mar 23, 2023 1.400 1.420 1.340 1.340 80,094 -0.05(-3.60%)
Mar 22, 2023 1.360 1.420 1.360 1.390 92,209 +0.03(+2.21%)
Mar 21, 2023 1.290 1.390 1.290 1.360 86,286 +0.07(+5.43%)
Mar 20, 2023 1.340 1.399 1.280 1.290 190,355 -0.03(-2.27%)
Mar 17, 2023 1.350 1.400 1.310 1.320 265,151 -0.03(-2.22%)
Mar 16, 2023 1.330 1.390 1.330 1.350 213,675 +0.00(+0.00%)
Mar 15, 2023 1.380 1.430 1.350 1.350 130,351 -0.06(-4.26%)
Mar 14, 2023 1.450 1.489 1.410 1.410 98,740 +0.01(+0.71%)
Mar 13, 2023 1.420 1.440 1.360 1.400 131,988 -0.06(-4.11%)
Mar 10, 2023 1.500 1.548 1.440 1.460 185,512 -0.07(-4.58%)
Mar 09, 2023 1.520 1.630 1.490 1.530 326,359 +0.02(+1.32%)
Mar 08, 2023 1.610 1.610 1.480 1.510 239,390 -0.07(-4.43%)
Mar 07, 2023 1.670 1.740 1.550 1.580 211,748 -0.10(-5.95%)
Mar 06, 2023 1.880 1.893 1.670 1.680 256,974 -0.15(-8.20%)
Mar 03, 2023 1.780 1.880 1.780 1.830 145,670 +0.03(+1.67%)
Mar 02, 2023 1.820 1.850 1.790 1.800 103,586 -0.03(-1.64%)
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.