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

Gan Ltd (NQ: GAN )

1.790 -0.010 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2024 1.800 1.800 1.790 1.790 53,808 -0.01(-0.56%)
Oct 30, 2024 1.790 1.820 1.770 1.800 140,351 +0.00(+0.00%)
Oct 29, 2024 1.810 1.815 1.800 1.800 137,671 -0.01(-0.55%)
Oct 28, 2024 1.820 1.820 1.810 1.810 127,995 +0.00(+0.00%)
Oct 25, 2024 1.810 1.825 1.810 1.810 165,851 -0.01(-0.55%)
Oct 24, 2024 1.810 1.830 1.810 1.820 72,513 +0.00(+0.00%)
Oct 23, 2024 1.810 1.840 1.810 1.820 245,100 -0.01(-0.55%)
Oct 22, 2024 1.830 1.840 1.830 1.830 43,706 +0.00(+0.00%)
Oct 21, 2024 1.810 1.840 1.810 1.830 119,418 +0.00(+0.00%)
Oct 18, 2024 1.820 1.839 1.800 1.830 284,903 +0.00(+0.00%)
Oct 17, 2024 1.830 1.840 1.820 1.830 195,553 -0.01(-0.54%)
Oct 16, 2024 1.840 1.850 1.830 1.840 56,756 +0.00(+0.00%)
Oct 15, 2024 1.840 1.845 1.830 1.840 109,237 +0.00(+0.00%)
Oct 14, 2024 1.830 1.840 1.810 1.840 218,074 +0.01(+0.55%)
Oct 11, 2024 1.850 1.850 1.820 1.830 214,180 +0.00(+0.00%)
Oct 10, 2024 1.810 1.840 1.810 1.830 440,832 +0.02(+1.10%)
Oct 09, 2024 1.790 1.850 1.770 1.810 728,031 +0.05(+2.84%)
Oct 08, 2024 1.770 1.770 1.741 1.760 121,980 -0.01(-0.56%)
Oct 07, 2024 1.750 1.780 1.750 1.770 62,100 +0.02(+1.14%)
Oct 04, 2024 1.750 1.760 1.740 1.750 152,762 +0.00(+0.00%)
Oct 03, 2024 1.750 1.760 1.745 1.750 197,969 +0.00(+0.00%)
Oct 02, 2024 1.770 1.775 1.750 1.750 80,256 -0.02(-1.13%)
Oct 01, 2024 1.770 1.800 1.765 1.770 58,145 +0.00(+0.00%)
Sep 30, 2024 1.740 1.780 1.740 1.770 188,894 -0.01(-0.56%)
Sep 27, 2024 1.740 1.800 1.740 1.780 155,140 +0.04(+2.30%)
Sep 26, 2024 1.750 1.765 1.730 1.740 127,585 +0.00(+0.00%)
Sep 25, 2024 1.770 1.770 1.740 1.740 129,714 -0.03(-1.69%)
Sep 24, 2024 1.770 1.780 1.762 1.770 33,881 -0.01(-0.56%)
Sep 23, 2024 1.800 1.806 1.770 1.780 101,278 -0.03(-1.66%)
Sep 20, 2024 1.770 1.810 1.760 1.810 173,837 +0.04(+2.26%)
Sep 19, 2024 1.780 1.800 1.760 1.770 46,242 -0.01(-0.56%)
Sep 18, 2024 1.750 1.800 1.750 1.780 132,492 +0.03(+1.71%)
Sep 17, 2024 1.810 1.819 1.740 1.750 311,870 -0.06(-3.31%)
Sep 16, 2024 1.810 1.820 1.810 1.810 101,502 -0.01(-0.55%)
Sep 13, 2024 1.810 1.830 1.800 1.820 636,643 +0.06(+3.47%)
Sep 12, 2024 1.730 1.760 1.730 1.759 299,122 +0.02(+1.09%)
Sep 11, 2024 1.740 1.740 1.730 1.740 112,341 +0.00(+0.00%)
Sep 10, 2024 1.740 1.740 1.730 1.740 68,031 +0.00(+0.00%)
Sep 09, 2024 1.740 1.740 1.725 1.740 136,177 +0.00(+0.00%)
Sep 06, 2024 1.730 1.765 1.730 1.740 301,798 +0.01(+0.58%)
Sep 05, 2024 1.740 1.750 1.730 1.730 61,348 -0.01(-0.29%)
Sep 04, 2024 1.730 1.780 1.730 1.735 76,564 +0.01(+0.29%)
Sep 03, 2024 1.750 1.750 1.730 1.730 134,994 +0.00(+0.00%)
Aug 30, 2024 1.760 1.790 1.730 1.730 171,636 +0.00(+0.00%)
Aug 29, 2024 1.740 1.750 1.730 1.730 136,421 +0.00(+0.00%)
Aug 28, 2024 1.730 1.740 1.730 1.730 47,270 -0.01(-0.57%)
Aug 27, 2024 1.720 1.740 1.720 1.740 293,490 +0.02(+1.16%)
Aug 26, 2024 1.740 1.740 1.720 1.720 64,939 -0.01(-0.58%)
Aug 23, 2024 1.720 1.750 1.720 1.730 121,545 +0.00(+0.00%)
Aug 22, 2024 1.720 1.735 1.720 1.730 137,787 +0.01(+0.58%)
Aug 21, 2024 1.720 1.740 1.720 1.720 231,126 +0.01(+0.58%)
Aug 20, 2024 1.720 1.740 1.700 1.710 87,694 +0.01(+0.59%)
Aug 19, 2024 1.710 1.740 1.690 1.700 161,127 -0.02(-1.16%)
Aug 16, 2024 1.700 1.755 1.680 1.720 300,731 +0.02(+1.18%)
Aug 15, 2024 1.710 1.730 1.660 1.700 136,529 +0.05(+3.03%)
Aug 14, 2024 1.660 1.730 1.630 1.650 371,583 -0.01(-0.60%)
Aug 13, 2024 1.610 1.680 1.610 1.660 121,036 +0.04(+2.48%)
Aug 12, 2024 1.550 1.670 1.550 1.620 389,108 +0.07(+4.51%)
Aug 09, 2024 1.570 1.580 1.535 1.550 358,120 +0.02(+1.31%)
Aug 08, 2024 1.540 1.570 1.520 1.530 281,791 +0.00(+0.00%)
Aug 07, 2024 1.520 1.560 1.520 1.530 116,522 +0.01(+0.66%)
Aug 06, 2024 1.520 1.560 1.520 1.520 121,871 -0.02(-1.30%)
Aug 05, 2024 1.500 1.560 1.500 1.540 77,011 -0.03(-1.91%)
Aug 02, 2024 1.570 1.590 1.550 1.570 90,002 -0.02(-1.26%)
Aug 01, 2024 1.590 1.600 1.550 1.590 98,073 +0.01(+0.32%)
Jul 31, 2024 1.540 1.590 1.530 1.585 123,650 +0.03(+1.93%)
Jul 30, 2024 1.540 1.560 1.530 1.555 41,646 +0.01(+0.97%)
Jul 29, 2024 1.510 1.566 1.510 1.540 125,757 +0.01(+0.65%)
Jul 26, 2024 1.530 1.530 1.500 1.530 53,026 +0.01(+0.66%)
Jul 25, 2024 1.510 1.530 1.500 1.520 22,897 +0.00(+0.00%)
Jul 24, 2024 1.520 1.530 1.510 1.520 14,362 -0.01(-0.65%)
Jul 23, 2024 1.520 1.530 1.490 1.530 42,184 +0.00(+0.00%)
Jul 22, 2024 1.520 1.535 1.500 1.530 36,095 +0.02(+1.32%)
Jul 19, 2024 1.570 1.570 1.490 1.510 95,073 -0.06(-3.82%)
Jul 18, 2024 1.570 1.580 1.550 1.570 55,000 +0.00(+0.00%)
Jul 17, 2024 1.560 1.580 1.550 1.570 57,263 +0.01(+0.64%)
Jul 16, 2024 1.580 1.585 1.550 1.560 134,746 -0.02(-1.27%)
Jul 15, 2024 1.560 1.590 1.560 1.580 76,403 +0.00(+0.00%)
Jul 12, 2024 1.540 1.600 1.540 1.580 184,992 +0.03(+1.94%)
Jul 11, 2024 1.550 1.560 1.520 1.550 158,324 -0.01(-0.64%)
Jul 10, 2024 1.580 1.595 1.540 1.560 107,689 -0.02(-1.27%)
Jul 09, 2024 1.550 1.590 1.516 1.580 585,198 +0.03(+1.94%)
Jul 08, 2024 1.440 1.560 1.390 1.550 428,980 +0.12(+8.39%)
Jul 05, 2024 1.460 1.460 1.350 1.430 162,460 -0.04(-2.72%)
Jul 03, 2024 1.470 1.490 1.460 1.470 73,425 -0.01(-0.68%)
Jul 02, 2024 1.460 1.495 1.450 1.480 65,546 +0.01(+0.68%)
Jul 01, 2024 1.460 1.520 1.460 1.470 141,522 -0.01(-0.34%)
Jun 28, 2024 1.470 1.480 1.450 1.475 81,620 -0.00(-0.34%)
Jun 27, 2024 1.430 1.480 1.390 1.480 440,762 +0.10(+7.25%)
Jun 26, 2024 1.340 1.400 1.340 1.380 119,733 +0.02(+1.47%)
Jun 25, 2024 1.400 1.420 1.290 1.360 72,519 -0.05(-3.55%)
Jun 24, 2024 1.390 1.430 1.390 1.410 39,217 -0.01(-0.70%)
Jun 21, 2024 1.400 1.430 1.400 1.420 72,686 +0.01(+0.71%)
Jun 20, 2024 1.430 1.430 1.380 1.410 119,282 +0.00(+0.00%)
Jun 18, 2024 1.400 1.420 1.400 1.410 44,933 +0.01(+0.71%)
Jun 17, 2024 1.420 1.434 1.380 1.400 56,874 -0.04(-2.78%)
Jun 14, 2024 1.410 1.450 1.410 1.440 69,654 +0.01(+0.70%)
Jun 13, 2024 1.390 1.440 1.390 1.430 196,182 +0.05(+3.62%)
Jun 12, 2024 1.370 1.390 1.340 1.380 64,146 +0.00(+0.36%)
Jun 11, 2024 1.350 1.390 1.340 1.375 60,501 +0.01(+1.10%)
Jun 10, 2024 1.370 1.390 1.360 1.360 69,695 -0.02(-1.45%)
Jun 07, 2024 1.380 1.390 1.360 1.380 82,109 +0.00(+0.00%)
Jun 06, 2024 1.380 1.390 1.370 1.380 60,046 +0.00(+0.00%)
Jun 05, 2024 1.330 1.390 1.310 1.380 89,103 +0.02(+1.47%)
Jun 04, 2024 1.350 1.380 1.340 1.360 92,111 -0.01(-0.73%)
Jun 03, 2024 1.340 1.370 1.340 1.370 63,077 +0.02(+1.48%)
May 31, 2024 1.360 1.380 1.350 1.350 91,582 -0.01(-0.74%)
May 30, 2024 1.340 1.380 1.340 1.360 98,299 +0.01(+0.74%)
May 29, 2024 1.350 1.370 1.330 1.350 48,487 -0.02(-1.46%)
May 28, 2024 1.320 1.370 1.320 1.370 31,537 +0.04(+3.01%)
May 24, 2024 1.330 1.350 1.320 1.330 104,892 +0.00(+0.00%)
May 23, 2024 1.340 1.340 1.320 1.330 99,463 -0.03(-2.21%)
May 22, 2024 1.320 1.380 1.320 1.360 51,212 +0.02(+1.49%)
May 21, 2024 1.360 1.370 1.334 1.340 31,398 -0.04(-2.90%)
May 20, 2024 1.320 1.390 1.300 1.380 133,759 +0.04(+2.99%)
May 17, 2024 1.320 1.350 1.320 1.340 55,893 +0.02(+1.52%)
May 16, 2024 1.370 1.390 1.300 1.320 174,150 -0.05(-3.65%)
May 15, 2024 1.400 1.410 1.360 1.370 97,805 -0.02(-1.44%)
May 14, 2024 1.390 1.410 1.380 1.390 138,353 +0.00(+0.00%)
May 13, 2024 1.360 1.400 1.350 1.390 181,667 +0.05(+3.73%)
May 10, 2024 1.230 1.360 1.230 1.340 211,825 +0.07(+5.51%)
May 09, 2024 1.230 1.280 1.230 1.270 206,209 +0.04(+3.25%)
May 08, 2024 1.210 1.240 1.200 1.230 38,626 +0.03(+2.50%)
May 07, 2024 1.210 1.240 1.180 1.200 94,270 +0.01(+0.84%)
May 06, 2024 1.180 1.200 1.180 1.190 85,470 +0.01(+0.85%)
May 03, 2024 1.200 1.200 1.170 1.180 95,660 -0.01(-0.84%)
May 02, 2024 1.170 1.230 1.170 1.190 128,940 +0.00(+0.00%)
May 01, 2024 1.170 1.200 1.170 1.190 64,246 +0.01(+0.85%)
Apr 30, 2024 1.190 1.200 1.170 1.180 113,777 +0.00(+0.00%)
Apr 29, 2024 1.220 1.230 1.170 1.180 323,442 -0.04(-3.28%)
Apr 26, 2024 1.210 1.240 1.200 1.220 76,067 +0.00(+0.00%)
Apr 25, 2024 1.220 1.245 1.200 1.220 112,453 -0.01(-0.81%)
Apr 24, 2024 1.240 1.240 1.220 1.230 54,435 +0.00(+0.00%)
Apr 23, 2024 1.250 1.290 1.190 1.230 458,426 -0.03(-2.38%)
Apr 22, 2024 1.270 1.300 1.240 1.260 146,271 -0.01(-0.79%)
Apr 19, 2024 1.270 1.350 1.270 1.270 96,806 -0.02(-1.55%)
Apr 18, 2024 1.300 1.320 1.280 1.290 109,149 +0.00(+0.00%)
Apr 17, 2024 1.310 1.320 1.270 1.290 96,857 +0.00(+0.00%)
Apr 16, 2024 1.300 1.320 1.270 1.290 115,386 -0.02(-1.53%)
Apr 15, 2024 1.340 1.350 1.290 1.310 119,178 -0.03(-2.24%)
Apr 12, 2024 1.360 1.374 1.310 1.340 99,877 -0.03(-2.19%)
Apr 11, 2024 1.370 1.390 1.350 1.370 74,456 +0.01(+0.74%)
Apr 10, 2024 1.370 1.380 1.350 1.360 108,975 -0.01(-0.73%)
Apr 09, 2024 1.350 1.390 1.330 1.370 90,412 +0.02(+1.48%)
Apr 08, 2024 1.370 1.375 1.330 1.350 66,576 -0.01(-0.74%)
Apr 05, 2024 1.320 1.370 1.320 1.360 82,154 +0.03(+2.26%)
Apr 04, 2024 1.330 1.365 1.320 1.330 170,824 -0.02(-1.48%)
Apr 03, 2024 1.310 1.370 1.290 1.350 123,218 +0.04(+3.05%)
Apr 02, 2024 1.310 1.310 1.280 1.310 80,413 +0.00(+0.00%)
Apr 01, 2024 1.300 1.380 1.260 1.310 517,045 +0.04(+3.15%)
Mar 28, 2024 1.260 1.299 1.260 1.270 97,330 +0.00(+0.00%)
Mar 27, 2024 1.250 1.290 1.250 1.270 127,892 -0.01(-0.78%)
Mar 26, 2024 1.250 1.290 1.240 1.280 148,986 +0.03(+2.40%)
Mar 25, 2024 1.290 1.300 1.230 1.250 122,192 -0.06(-4.58%)
Mar 22, 2024 1.310 1.320 1.280 1.310 124,202 -0.01(-0.76%)
Mar 21, 2024 1.320 1.340 1.300 1.320 164,682 +0.00(+0.00%)
Mar 20, 2024 1.300 1.339 1.280 1.320 184,523 +0.03(+2.33%)
Mar 19, 2024 1.290 1.329 1.270 1.290 266,292 +0.01(+0.78%)
Mar 18, 2024 1.280 1.310 1.270 1.280 220,671 +0.00(+0.00%)
Mar 15, 2024 1.260 1.320 1.250 1.280 411,614 +0.00(+0.00%)
Mar 14, 2024 1.300 1.310 1.250 1.280 352,648 -0.02(-1.54%)
Mar 13, 2024 1.400 1.410 1.200 1.300 1,478,477 -0.11(-7.80%)
Mar 12, 2024 1.450 1.450 1.410 1.410 225,822 -0.04(-2.76%)
Mar 11, 2024 1.450 1.480 1.450 1.450 103,456 +0.00(+0.00%)
Mar 08, 2024 1.450 1.490 1.440 1.450 98,543 -0.01(-0.68%)
Mar 07, 2024 1.450 1.470 1.431 1.460 139,080 +0.01(+0.69%)
Mar 06, 2024 1.470 1.480 1.450 1.450 101,667 +0.00(+0.00%)
Mar 05, 2024 1.460 1.490 1.450 1.450 173,897 -0.04(-2.68%)
Mar 04, 2024 1.450 1.510 1.450 1.490 553,002 +0.00(+0.00%)
Mar 01, 2024 1.510 1.520 1.420 1.490 530,697 -0.03(-1.97%)
Feb 29, 2024 1.500 1.520 1.490 1.520 202,333 +0.02(+1.33%)
Feb 28, 2024 1.500 1.518 1.499 1.500 104,452 -0.01(-0.66%)
Feb 27, 2024 1.520 1.530 1.500 1.510 66,479 +0.01(+0.67%)
Feb 26, 2024 1.500 1.535 1.500 1.500 110,370 -0.01(-0.66%)
Feb 23, 2024 1.520 1.539 1.500 1.510 162,322 +0.01(+0.67%)
Feb 22, 2024 1.570 1.570 1.500 1.500 210,720 -0.06(-3.85%)
Feb 21, 2024 1.550 1.560 1.540 1.560 200,468 +0.01(+0.65%)
Feb 20, 2024 1.550 1.580 1.550 1.550 170,962 -0.04(-2.52%)
Feb 16, 2024 1.550 1.600 1.540 1.590 463,647 +0.03(+1.92%)
Feb 15, 2024 1.550 1.560 1.545 1.560 188,248 +0.00(+0.00%)
Feb 14, 2024 1.530 1.570 1.530 1.560 210,448 -0.01(-0.64%)
Feb 13, 2024 1.540 1.570 1.530 1.570 248,910 +0.02(+1.29%)
Feb 12, 2024 1.530 1.580 1.520 1.550 181,639 +0.00(+0.00%)
Feb 09, 2024 1.520 1.550 1.520 1.550 89,620 +0.03(+1.97%)
Feb 08, 2024 1.530 1.535 1.510 1.520 44,739 -0.01(-0.65%)
Feb 07, 2024 1.520 1.530 1.510 1.530 201,922 +0.01(+0.66%)
Feb 06, 2024 1.530 1.530 1.510 1.520 43,929 +0.00(+0.00%)
Feb 05, 2024 1.540 1.540 1.500 1.520 122,147 -0.01(-0.65%)
Feb 02, 2024 1.540 1.540 1.520 1.530 129,980 +0.00(+0.00%)
Feb 01, 2024 1.520 1.539 1.520 1.530 51,129 +0.01(+0.66%)
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%)
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.