Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
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 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%)
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.