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

Gan Ltd (NQ: GAN )

1.190 UNCHANGED
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 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%)
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%)
Nov 01, 2023 0.8859 0.8859 0.8300 0.8300 211,013 -0.05(-5.31%)
Oct 31, 2023 0.9500 0.9903 0.8500 0.8765 423,630 -0.06(-6.89%)
Oct 30, 2023 0.9841 0.9900 0.9400 0.9414 203,678 -0.04(-3.95%)
Oct 27, 2023 1.010 1.010 0.9800 0.9801 122,014 -0.02(-1.99%)
Oct 26, 2023 1.030 1.035 0.9906 1.000 200,872 -0.02(-1.96%)
Oct 25, 2023 1.010 1.020 0.9800 1.020 90,086 +0.00(+0.00%)
Oct 24, 2023 1.050 1.050 1.000 1.020 222,855 +0.01(+0.99%)
Oct 23, 2023 1.140 1.140 1.010 1.010 244,678 -0.09(-8.18%)
Oct 20, 2023 1.150 1.180 1.080 1.100 297,353 +0.01(+0.92%)
Oct 19, 2023 1.070 1.100 1.050 1.090 267,893 +0.00(+0.00%)
Oct 18, 2023 1.100 1.130 1.080 1.090 167,318 -0.01(-0.91%)
Oct 17, 2023 1.140 1.173 1.060 1.100 416,680 -0.04(-3.51%)
Oct 16, 2023 1.110 1.160 1.100 1.140 291,481 +0.03(+2.70%)
Oct 13, 2023 1.120 1.160 1.100 1.110 115,047 -0.01(-0.89%)
Oct 12, 2023 1.160 1.198 1.110 1.120 122,018 -0.06(-5.08%)
Oct 11, 2023 1.220 1.250 1.170 1.180 155,110 -0.06(-4.84%)
Oct 10, 2023 1.140 1.260 1.130 1.240 340,005 +0.14(+12.73%)
Oct 09, 2023 1.060 1.120 1.010 1.100 661,837 +0.09(+8.91%)
Oct 06, 2023 1.000 1.010 0.9700 1.010 241,204 +0.02(+2.02%)
Oct 05, 2023 0.9600 1.010 0.9500 0.9900 691,136 +0.04(+4.19%)
Oct 04, 2023 0.9999 1.010 0.9500 0.9502 478,473 -0.05(-4.98%)
Oct 03, 2023 1.110 1.110 0.9800 1.000 538,671 -0.09(-8.26%)
Oct 02, 2023 1.230 1.250 1.080 1.090 366,331 -0.07(-6.03%)
Sep 29, 2023 1.210 1.360 1.130 1.160 786,592 -0.10(-7.94%)
Sep 28, 2023 1.250 1.280 1.160 1.260 368,631 +0.01(+0.80%)
Sep 27, 2023 1.100 1.377 1.050 1.250 1,099,371 +0.17(+15.74%)
Sep 26, 2023 1.100 1.145 1.070 1.080 277,362 -0.03(-2.70%)
Sep 25, 2023 1.120 1.125 1.100 1.110 130,268 -0.01(-0.89%)
Sep 22, 2023 1.200 1.200 1.080 1.120 501,965 -0.09(-7.44%)
Sep 21, 2023 1.200 1.230 1.190 1.210 165,077 -0.03(-2.42%)
Sep 20, 2023 1.250 1.280 1.230 1.240 102,707 +0.01(+0.81%)
Sep 19, 2023 1.250 1.300 1.210 1.230 257,416 -0.04(-3.15%)
Sep 18, 2023 1.270 1.317 1.260 1.270 92,454 -0.01(-0.78%)
Sep 15, 2023 1.300 1.330 1.272 1.280 135,411 -0.02(-1.54%)
Sep 14, 2023 1.310 1.333 1.280 1.300 171,590 -0.02(-1.52%)
Sep 13, 2023 1.350 1.370 1.312 1.320 141,544 -0.04(-2.94%)
Sep 12, 2023 1.400 1.416 1.360 1.360 71,114 -0.03(-2.16%)
Sep 11, 2023 1.390 1.440 1.350 1.390 112,113 +0.01(+0.72%)
Sep 08, 2023 1.400 1.400 1.360 1.380 96,987 -0.04(-2.82%)
Sep 07, 2023 1.430 1.430 1.380 1.420 84,943 -0.01(-0.70%)
Sep 06, 2023 1.540 1.540 1.420 1.430 119,383 -0.09(-5.92%)
Sep 05, 2023 1.440 1.570 1.440 1.520 305,616 +0.08(+5.56%)
Sep 01, 2023 1.440 1.480 1.411 1.440 89,912 +0.03(+2.13%)
Aug 31, 2023 1.360 1.440 1.360 1.410 161,319 +0.04(+2.92%)
Aug 30, 2023 1.360 1.400 1.340 1.370 160,250 +0.00(+0.00%)
Aug 29, 2023 1.360 1.440 1.350 1.370 178,081 +0.01(+0.74%)
Aug 28, 2023 1.340 1.400 1.340 1.360 115,497 +0.01(+0.74%)
Aug 25, 2023 1.340 1.360 1.290 1.350 322,293 +0.03(+2.27%)
Aug 24, 2023 1.410 1.410 1.300 1.320 381,129 -0.07(-5.04%)
Aug 23, 2023 1.510 1.525 1.390 1.390 258,000 -0.11(-7.33%)
Aug 22, 2023 1.510 1.552 1.450 1.500 198,277 -0.02(-1.32%)
Aug 21, 2023 1.570 1.600 1.510 1.520 169,902 -0.03(-1.94%)
Aug 18, 2023 1.590 1.665 1.550 1.550 107,222 -0.08(-4.91%)
Aug 17, 2023 1.620 1.720 1.580 1.630 362,301 +0.00(+0.00%)
Aug 16, 2023 1.570 1.650 1.570 1.630 234,512 -0.03(-1.81%)
Aug 15, 2023 1.700 1.710 1.630 1.660 187,005 -0.04(-2.35%)
Aug 14, 2023 1.900 1.900 1.660 1.700 589,410 -0.28(-14.14%)
Aug 11, 2023 1.870 1.980 1.860 1.980 173,726 +0.06(+3.13%)
Aug 10, 2023 1.950 2.000 1.850 1.920 629,189 +0.15(+8.47%)
Aug 09, 2023 1.770 1.850 1.750 1.770 140,749 -0.04(-2.21%)
Aug 08, 2023 1.800 1.860 1.750 1.810 172,738 -0.02(-1.09%)
Aug 07, 2023 1.870 1.939 1.800 1.830 107,317 -0.03(-1.61%)
Aug 04, 2023 2.040 2.070 1.840 1.860 317,146 -0.18(-8.60%)
Aug 03, 2023 1.780 2.060 1.752 2.035 683,103 +0.25(+13.69%)
Aug 02, 2023 1.840 1.840 1.740 1.790 167,655 -0.06(-3.24%)
Aug 01, 2023 1.840 1.890 1.780 1.850 159,467 -0.02(-1.07%)
Jul 31, 2023 1.700 1.880 1.700 1.870 316,335 +0.18(+10.65%)
Jul 28, 2023 1.700 1.750 1.630 1.690 378,875 +0.10(+6.29%)
Jul 27, 2023 1.710 1.710 1.580 1.590 256,760 -0.11(-6.47%)
Jul 26, 2023 1.680 1.770 1.652 1.700 369,075 +0.02(+1.19%)
Jul 25, 2023 1.740 1.760 1.667 1.680 171,225 -0.02(-1.18%)
Jul 24, 2023 1.730 1.792 1.620 1.700 218,206 -0.02(-1.16%)
Jul 21, 2023 1.950 1.950 1.710 1.720 534,425 -0.18(-9.47%)
Jul 20, 2023 1.990 1.990 1.863 1.900 156,802 -0.09(-4.52%)
Jul 19, 2023 1.840 2.000 1.840 1.990 314,323 +0.16(+8.74%)
Jul 18, 2023 1.870 1.928 1.830 1.830 105,568 -0.04(-2.14%)
Jul 17, 2023 1.810 1.960 1.800 1.870 306,289 +0.03(+1.63%)
Jul 14, 2023 1.800 1.870 1.760 1.840 228,843 +0.02(+1.10%)
Jul 13, 2023 1.790 1.870 1.790 1.820 338,141 +0.02(+1.11%)
Jul 12, 2023 1.860 1.929 1.751 1.800 209,520 -0.06(-3.23%)
Jul 11, 2023 1.720 1.900 1.680 1.860 254,540 +0.09(+5.08%)
Jul 10, 2023 1.850 1.950 1.710 1.770 316,397 -0.05(-2.75%)
Jul 07, 2023 1.760 1.850 1.690 1.820 190,095 +0.06(+3.41%)
Jul 06, 2023 1.700 1.770 1.680 1.760 156,204 +0.04(+2.33%)
Jul 05, 2023 1.720 1.770 1.660 1.720 198,920 -0.02(-1.15%)
Jul 03, 2023 1.650 1.868 1.650 1.740 306,992 +0.10(+6.10%)
Jun 30, 2023 1.500 1.670 1.500 1.640 611,493 +0.17(+11.56%)
Jun 29, 2023 1.270 1.530 1.270 1.470 818,462 +0.22(+17.13%)
Jun 28, 2023 1.220 1.300 1.220 1.255 149,473 +0.04(+3.72%)
Jun 27, 2023 1.280 1.340 1.200 1.210 470,385 -0.06(-4.72%)
Jun 26, 2023 1.320 1.340 1.250 1.270 434,381 -0.07(-5.22%)
Jun 23, 2023 1.460 1.460 1.300 1.340 445,401 -0.11(-7.59%)
Jun 22, 2023 1.470 1.540 1.430 1.450 195,280 -0.06(-3.97%)
Jun 21, 2023 1.570 1.570 1.460 1.510 171,124 -0.06(-4.13%)
Jun 20, 2023 1.490 1.580 1.450 1.575 201,571 +0.09(+6.42%)
Jun 16, 2023 1.410 1.510 1.410 1.480 274,617 +0.06(+4.23%)
Jun 15, 2023 1.380 1.440 1.380 1.420 103,441 -0.15(-9.55%)
May 08, 2023 1.470 1.600 1.401 1.570 328,684 +0.06(+3.97%)
May 05, 2023 1.550 1.550 1.432 1.510 247,517 +0.02(+1.34%)
May 04, 2023 1.570 1.580 1.470 1.490 296,291 -0.09(-5.70%)
May 03, 2023 1.650 1.680 1.560 1.580 160,717 -0.05(-3.36%)
May 02, 2023 1.650 1.690 1.590 1.635 358,879 -0.03(-2.10%)
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.