Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gan Ltd (NQ: GAN )

1.830 +0.010 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 1.830 1.830 1.810 1.830 150,384 +0.01(+0.55%)
Nov 25, 2024 1.850 1.860 1.820 1.820 205,193 -0.02(-1.09%)
Nov 22, 2024 1.820 1.850 1.820 1.840 228,533 +0.02(+1.10%)
Nov 21, 2024 1.800 1.840 1.800 1.820 437,802 +0.03(+1.68%)
Nov 20, 2024 1.820 1.835 1.785 1.790 291,273 -0.04(-2.19%)
Nov 19, 2024 1.830 1.840 1.810 1.830 141,154 +0.00(+0.00%)
Nov 18, 2024 1.800 1.830 1.800 1.830 186,210 +0.02(+1.10%)
Nov 15, 2024 1.800 1.810 1.800 1.810 153,253 +0.01(+0.56%)
Nov 14, 2024 1.820 1.820 1.800 1.800 180,063 -0.02(-1.10%)
Nov 13, 2024 1.830 1.830 1.810 1.820 269,751 +0.00(+0.00%)
Nov 12, 2024 1.820 1.840 1.810 1.820 383,383 +0.00(+0.00%)
Nov 11, 2024 1.790 1.830 1.780 1.820 530,871 +0.03(+1.68%)
Nov 08, 2024 1.790 1.800 1.770 1.790 213,553 +0.00(+0.00%)
Nov 07, 2024 1.820 1.820 1.780 1.790 174,136 -0.02(-1.10%)
Nov 06, 2024 1.800 1.820 1.800 1.810 82,870 +0.01(+0.56%)
Nov 05, 2024 1.790 1.820 1.790 1.800 88,340 +0.01(+0.56%)
Nov 04, 2024 1.810 1.810 1.780 1.790 89,638 -0.01(-0.56%)
Nov 01, 2024 1.770 1.810 1.770 1.800 105,261 +0.01(+0.56%)
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%)
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.