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 31, 2022 3.370 3.493 3.260 3.370 1,082,008 +0.02(+0.60%)
May 27, 2022 3.330 3.480 3.290 3.350 530,911 +0.08(+2.45%)
May 26, 2022 3.120 3.380 3.100 3.270 746,100 +0.17(+5.48%)
May 25, 2022 3.090 3.250 3.080 3.100 493,246 -0.02(-0.64%)
May 24, 2022 3.030 3.140 2.940 3.120 617,526 +0.01(+0.32%)
May 23, 2022 3.330 3.330 3.080 3.110 616,589 -0.18(-5.47%)
May 20, 2022 3.440 3.480 3.180 3.290 324,485 -0.04(-1.20%)
May 19, 2022 3.360 3.460 3.310 3.330 410,497 -0.08(-2.35%)
May 18, 2022 3.570 3.610 3.390 3.410 300,898 -0.22(-6.06%)
May 17, 2022 3.760 3.840 3.550 3.630 599,724 +0.14(+4.01%)
May 16, 2022 3.480 3.560 3.370 3.490 327,164 +0.01(+0.29%)
May 13, 2022 3.300 3.585 3.290 3.480 633,821 +0.26(+8.07%)
May 12, 2022 3.110 3.415 3.060 3.220 607,784 +0.00(+0.00%)
May 11, 2022 3.400 3.680 3.180 3.220 740,507 -0.23(-6.67%)
May 10, 2022 3.560 3.750 3.340 3.450 613,037 -0.03(-0.86%)
May 09, 2022 3.910 3.950 3.450 3.480 720,771 -0.56(-13.86%)
May 06, 2022 3.840 4.070 3.770 4.040 804,425 +0.16(+4.12%)
May 05, 2022 3.990 4.040 3.820 3.880 439,989 -0.18(-4.43%)
May 04, 2022 4.010 4.100 3.760 4.060 425,534 +0.05(+1.25%)
May 03, 2022 3.960 4.120 3.810 4.010 637,315 +0.07(+1.78%)
May 02, 2022 3.740 3.950 3.680 3.940 415,980 +0.21(+5.63%)
Apr 29, 2022 3.860 4.030 3.700 3.730 554,188 -0.15(-3.87%)
Apr 28, 2022 3.760 3.920 3.670 3.880 458,193 +0.17(+4.58%)
Apr 27, 2022 3.770 3.855 3.705 3.710 493,758 -0.06(-1.59%)
Apr 26, 2022 3.950 3.950 3.690 3.770 995,542 -0.23(-5.75%)
Apr 25, 2022 3.990 4.030 3.900 4.000 580,236 -0.04(-0.99%)
Apr 22, 2022 4.200 4.200 3.980 4.040 675,861 -0.09(-2.18%)
Apr 21, 2022 4.500 4.570 4.105 4.130 538,675 -0.33(-7.40%)
Apr 20, 2022 4.500 4.590 4.442 4.460 492,405 +0.00(+0.00%)
Apr 19, 2022 4.420 4.565 4.300 4.460 529,651 +0.05(+1.13%)
Apr 18, 2022 4.670 4.680 4.365 4.410 499,432 -0.29(-6.17%)
Apr 14, 2022 4.650 4.750 4.420 4.700 563,511 +0.03(+0.64%)
Apr 13, 2022 4.540 4.750 4.530 4.670 415,538 +0.14(+3.09%)
Apr 12, 2022 4.570 4.778 4.445 4.530 520,303 +0.06(+1.34%)
Apr 11, 2022 4.480 4.550 4.360 4.470 447,832 +0.01(+0.22%)
Apr 08, 2022 4.510 4.530 4.370 4.460 361,824 -0.07(-1.55%)
Apr 07, 2022 4.580 4.640 4.380 4.530 344,776 -0.05(-1.09%)
Apr 06, 2022 4.680 4.680 4.370 4.580 457,306 -0.17(-3.58%)
Apr 05, 2022 4.970 4.970 4.580 4.750 752,463 -0.20(-4.04%)
Apr 04, 2022 4.710 5.130 4.710 4.950 454,385 +0.25(+5.32%)
Apr 01, 2022 4.850 4.969 4.640 4.700 554,533 -0.12(-2.49%)
Mar 31, 2022 5.060 5.060 4.810 4.820 417,523 -0.27(-5.30%)
Mar 30, 2022 5.090 5.330 4.990 5.090 465,741 +0.00(+0.00%)
Mar 29, 2022 5.100 5.280 5.010 5.090 557,001 +0.08(+1.60%)
Mar 28, 2022 5.320 5.426 4.870 5.010 683,178 -0.34(-6.36%)
Mar 25, 2022 5.020 5.350 5.010 5.350 757,195 +0.31(+6.15%)
Mar 24, 2022 4.800 5.059 4.661 5.040 928,727 +0.23(+4.78%)
Mar 23, 2022 4.500 4.920 4.250 4.810 3,422,350 -0.65(-11.82%)
Mar 22, 2022 5.510 5.690 5.280 5.455 1,384,818 -0.04(-0.82%)
Mar 21, 2022 5.610 5.700 5.360 5.500 390,488 -0.11(-1.96%)
Mar 18, 2022 5.400 5.750 5.400 5.610 548,428 +0.16(+2.94%)
Mar 17, 2022 5.140 5.530 5.070 5.450 364,622 +0.26(+5.01%)
Mar 16, 2022 5.000 5.200 4.950 5.190 769,469 +0.34(+7.01%)
Mar 15, 2022 4.710 4.970 4.685 4.850 405,606 +0.21(+4.53%)
Mar 14, 2022 4.950 4.950 4.600 4.640 715,389 -0.30(-6.07%)
Mar 11, 2022 5.400 5.410 4.925 4.940 408,143 -0.37(-6.97%)
Mar 10, 2022 5.410 5.190 5.310 231,112 -0.25(-4.50%)
Mar 09, 2022 5.280 5.600 5.240 5.560 400,509 +0.40(+7.75%)
Mar 08, 2022 5.270 5.370 4.910 5.160 650,946 +0.05(+0.98%)
Mar 07, 2022 5.640 5.640 5.055 5.110 693,171 -0.41(-7.43%)
Mar 04, 2022 5.630 5.785 5.443 5.520 492,701 -0.21(-3.66%)
Mar 03, 2022 6.150 6.260 5.670 5.730 785,315 -0.41(-6.68%)
Mar 02, 2022 6.250 6.340 6.077 6.140 227,768 -0.09(-1.44%)
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.