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

Gan Ltd (NQ: GAN )

1.330 -0.030 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jun 30, 2022 3.060 3.085 2.922 2.960 322,865 -0.16(-5.13%)
Jun 29, 2022 3.170 3.170 3.050 3.120 293,132 -0.06(-1.89%)
Jun 28, 2022 3.240 3.390 3.140 3.180 273,663 -0.06(-1.85%)
Jun 27, 2022 3.350 3.420 3.210 3.240 351,918 -0.07(-2.11%)
Jun 24, 2022 3.290 3.470 3.210 3.310 5,156,646 +0.04(+1.22%)
Jun 23, 2022 3.160 3.270 3.070 3.270 405,103 +0.11(+3.48%)
Jun 22, 2022 3.050 3.280 3.050 3.160 425,712 +0.04(+1.28%)
Jun 21, 2022 3.280 3.290 3.110 3.120 488,779 -0.10(-3.11%)
Jun 17, 2022 3.260 3.380 3.220 3.220 522,627 -0.03(-0.92%)
Jun 16, 2022 3.230 3.380 3.185 3.250 476,729 -0.09(-2.69%)
Jun 15, 2022 3.170 3.440 3.080 3.340 512,320 +0.24(+7.74%)
Jun 14, 2022 3.130 3.270 3.060 3.100 416,279 +0.05(+1.64%)
Jun 13, 2022 3.200 3.250 3.015 3.050 490,415 -0.28(-8.41%)
Jun 10, 2022 3.550 3.620 3.330 3.330 346,805 -0.32(-8.77%)
Jun 09, 2022 3.610 3.670 3.450 3.650 512,633 +0.04(+1.11%)
Jun 08, 2022 3.670 3.820 3.590 3.610 474,100 -0.12(-3.22%)
Jun 07, 2022 3.400 3.740 3.390 3.730 590,614 +0.27(+7.80%)
Jun 06, 2022 3.480 3.540 3.390 3.460 503,284 +0.04(+1.17%)
Jun 03, 2022 3.460 3.510 3.380 3.420 262,664 -0.10(-2.84%)
Jun 02, 2022 3.270 3.560 3.260 3.520 326,105 +0.23(+6.99%)
Jun 01, 2022 3.410 3.470 3.280 3.290 462,426 -0.08(-2.37%)
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%)
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.