Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gan Ltd (NQ: GAN )

1.190 +0.010 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 31, 2024 1.530 1.540 1.520 1.520 94,231 -0.01(-0.65%)
Jan 30, 2024 1.550 1.550 1.530 1.530 82,589 -0.01(-0.65%)
Jan 29, 2024 1.550 1.599 1.530 1.540 356,215 +0.00(+0.00%)
Jan 26, 2024 1.560 1.570 1.540 1.540 66,193 -0.02(-1.28%)
Jan 25, 2024 1.590 1.590 1.555 1.560 120,640 -0.02(-1.27%)
Jan 24, 2024 1.600 1.600 1.560 1.580 87,300 +0.01(+0.64%)
Jan 23, 2024 1.570 1.590 1.540 1.570 102,276 +0.00(+0.00%)
Jan 22, 2024 1.540 1.570 1.530 1.570 204,874 +0.04(+2.61%)
Jan 19, 2024 1.570 1.570 1.524 1.530 271,153 -0.06(-3.77%)
Jan 18, 2024 1.570 1.601 1.540 1.590 756,977 +0.04(+2.58%)
Jan 17, 2024 1.510 1.570 1.510 1.550 342,324 +0.03(+1.97%)
Jan 16, 2024 1.510 1.535 1.510 1.520 173,079 +0.00(+0.00%)
Jan 12, 2024 1.550 1.550 1.500 1.520 362,481 -0.03(-1.94%)
Jan 11, 2024 1.550 1.560 1.540 1.550 156,434 -0.01(-0.64%)
Jan 10, 2024 1.560 1.570 1.540 1.560 412,910 -0.01(-0.64%)
Jan 09, 2024 1.560 1.570 1.560 1.570 163,331 +0.01(+0.64%)
Jan 08, 2024 1.560 1.570 1.560 1.560 91,859 -0.01(-0.64%)
Jan 05, 2024 1.560 1.580 1.560 1.570 152,270 +0.01(+0.64%)
Jan 04, 2024 1.560 1.575 1.560 1.560 231,760 -0.01(-0.64%)
Jan 03, 2024 1.560 1.580 1.560 1.570 215,160 +0.01(+0.64%)
Jan 02, 2024 1.590 1.590 1.551 1.560 508,504 -0.02(-1.27%)
Dec 29, 2023 1.600 1.610 1.570 1.580 1,267,285 -0.02(-1.25%)
Dec 28, 2023 1.600 1.610 1.600 1.600 98,732 +0.00(+0.00%)
Dec 27, 2023 1.600 1.615 1.600 1.600 744,537 +0.00(+0.00%)
Dec 26, 2023 1.600 1.615 1.600 1.600 331,286 -0.01(-0.62%)
Dec 22, 2023 1.600 1.625 1.600 1.610 191,512 +0.00(+0.00%)
Dec 21, 2023 1.600 1.615 1.585 1.610 324,792 +0.00(+0.00%)
Dec 20, 2023 1.630 1.660 1.600 1.610 419,146 -0.04(-2.42%)
Dec 19, 2023 1.630 1.660 1.630 1.650 357,571 +0.02(+1.23%)
Dec 18, 2023 1.630 1.660 1.630 1.630 327,910 -0.02(-1.21%)
Dec 15, 2023 1.600 1.655 1.600 1.650 469,303 +0.04(+2.48%)
Dec 14, 2023 1.630 1.650 1.570 1.610 595,431 -0.02(-1.23%)
Dec 13, 2023 1.620 1.650 1.591 1.630 303,222 +0.01(+0.62%)
Dec 12, 2023 1.550 1.630 1.550 1.620 594,247 +0.04(+2.53%)
Dec 11, 2023 1.550 1.600 1.550 1.580 339,534 +0.02(+1.28%)
Dec 08, 2023 1.530 1.570 1.530 1.560 201,900 +0.02(+1.30%)
Dec 07, 2023 1.540 1.560 1.530 1.540 207,930 +0.01(+0.65%)
Dec 06, 2023 1.500 1.570 1.500 1.530 764,844 +0.03(+2.00%)
Dec 05, 2023 1.510 1.525 1.490 1.500 292,525 +0.00(+0.00%)
Dec 04, 2023 1.530 1.530 1.490 1.500 387,409 +0.01(+0.67%)
Dec 01, 2023 1.480 1.500 1.480 1.490 510,598 +0.02(+1.36%)
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%)
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.