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 (%)
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%)
Mar 01, 2023 1.890 1.950 1.810 1.830 162,920 -0.05(-2.66%)
Feb 28, 2023 1.900 1.958 1.850 1.880 336,256 -0.01(-0.53%)
Feb 27, 2023 1.970 1.970 1.870 1.890 161,415 -0.08(-3.82%)
Feb 24, 2023 2.000 2.034 1.945 1.965 84,558 -0.08(-4.15%)
Feb 23, 2023 2.120 2.140 2.020 2.050 84,635 -0.05(-2.38%)
Feb 22, 2023 2.160 2.220 2.100 2.100 80,129 -0.06(-2.78%)
Feb 21, 2023 2.280 2.280 2.150 2.160 89,888 -0.12(-5.26%)
Feb 17, 2023 2.180 2.280 2.150 2.280 117,283 +0.14(+6.54%)
Feb 16, 2023 2.300 2.326 2.100 2.140 144,772 -0.17(-7.36%)
Feb 15, 2023 2.160 2.340 2.153 2.310 108,416 +0.12(+5.48%)
Feb 14, 2023 2.080 2.210 2.060 2.190 128,136 +0.09(+4.29%)
Feb 13, 2023 2.060 2.210 2.020 2.100 142,878 +0.04(+1.94%)
Feb 10, 2023 2.090 2.131 2.022 2.060 120,380 -0.01(-0.48%)
Feb 09, 2023 2.170 2.240 2.054 2.070 146,500 -0.09(-4.17%)
Feb 08, 2023 2.180 2.290 2.135 2.160 228,194 +0.00(+0.00%)
Feb 07, 2023 2.130 2.190 2.060 2.160 162,339 +0.04(+1.89%)
Feb 06, 2023 2.180 2.190 2.100 2.120 164,229 -0.09(-4.07%)
Feb 03, 2023 2.300 2.340 2.205 2.210 257,710 -0.09(-3.91%)
Feb 02, 2023 2.350 2.489 2.250 2.300 350,829 -0.01(-0.43%)
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.