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

GAN Limited - Ordinary Shares (NQ: GAN )

1.840 -0.010 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 1.840 1.850 1.820 1.840 201,450 -0.01(-0.54%)
Jan 08, 2025 1.820 1.850 1.820 1.850 253,023 +0.01(+0.54%)
Jan 07, 2025 1.810 1.840 1.810 1.840 109,961 +0.02(+1.10%)
Jan 06, 2025 1.850 1.850 1.810 1.820 396,011 -0.01(-0.55%)
Jan 03, 2025 1.830 1.830 1.810 1.830 240,743 +0.00(+0.00%)
Jan 02, 2025 1.820 1.830 1.815 1.830 91,220 +0.01(+0.55%)
Dec 31, 2024 1.820 0 -0.01(-0.55%)
Dec 30, 2024 1.820 1.830 1.810 1.830 385,788 +0.00(+0.00%)
Dec 27, 2024 1.830 1.840 1.820 1.830 206,100 +0.00(+0.00%)
Dec 26, 2024 1.830 1.840 1.825 1.830 242,785 +0.00(+0.00%)
Dec 24, 2024 1.820 1.840 1.820 1.830 45,166 -0.01(-0.54%)
Dec 23, 2024 1.820 1.840 1.810 1.840 259,835 +0.01(+0.55%)
Dec 20, 2024 1.830 1.840 1.820 1.830 222,508 +0.00(+0.00%)
Dec 19, 2024 1.840 1.840 1.820 1.830 239,731 +0.01(+0.55%)
Dec 18, 2024 1.830 1.855 1.820 1.820 292,269 -0.02(-1.09%)
Dec 17, 2024 1.830 1.845 1.822 1.840 68,320 +0.00(+0.00%)
Dec 16, 2024 1.830 1.850 1.830 1.840 203,603 +0.00(+0.00%)
Dec 13, 2024 1.830 1.850 1.830 1.840 139,657 +0.00(+0.00%)
Dec 12, 2024 1.830 1.845 1.830 1.840 720,249 +0.00(+0.00%)
Dec 11, 2024 1.850 1.860 1.830 1.840 271,338 -0.01(-0.54%)
Dec 10, 2024 1.850 1.870 1.840 1.850 124,148 +0.00(+0.00%)
Dec 09, 2024 1.870 1.870 1.840 1.850 218,388 -0.01(-0.54%)
Dec 06, 2024 1.850 1.860 1.830 1.860 227,014 +0.02(+1.09%)
Dec 05, 2024 1.830 1.850 1.820 1.840 177,077 +0.00(+0.00%)
Dec 04, 2024 1.820 1.840 1.820 1.840 317,681 +0.01(+0.55%)
Dec 03, 2024 1.820 1.840 1.820 1.830 142,358 +0.01(+0.55%)
Dec 02, 2024 1.830 1.850 1.810 1.820 321,749 -0.01(-0.55%)
Nov 29, 2024 1.830 1.850 1.830 1.830 185,195 +0.00(+0.00%)
Nov 27, 2024 1.830 1.850 1.830 1.830 162,269 +0.00(+0.00%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.