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

GAN Limited - Ordinary Shares (NQ: GAN )

1.750 -0.010 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 1.750 1.770 1.730 1.750 299,194 -0.01(-0.57%)
Feb 13, 2025 1.740 1.765 1.740 1.760 69,814 +0.02(+1.15%)
Feb 12, 2025 1.740 1.750 1.730 1.740 140,668 -0.01(-0.57%)
Feb 11, 2025 1.790 1.800 1.720 1.750 498,302 -0.03(-1.69%)
Feb 10, 2025 1.810 1.830 1.780 1.780 480,166 -0.04(-2.20%)
Feb 07, 2025 1.810 1.840 1.780 1.820 861,556 +0.07(+4.00%)
Feb 06, 2025 1.860 1.860 1.720 1.750 975,815 -0.11(-5.91%)
Feb 05, 2025 1.870 1.870 1.845 1.860 82,211 -0.01(-0.53%)
Feb 04, 2025 1.880 1.880 1.840 1.870 83,685 +0.00(+0.00%)
Feb 03, 2025 1.880 1.880 1.860 1.870 104,023 -0.02(-1.06%)
Jan 31, 2025 1.900 1.900 1.880 1.890 230,007 +0.00(+0.00%)
Jan 30, 2025 1.900 1.900 1.885 1.890 156,040 -0.01(-0.53%)
Jan 29, 2025 1.890 1.900 1.880 1.900 144,583 +0.01(+0.53%)
Jan 28, 2025 1.890 1.890 1.870 1.890 136,993 +0.00(+0.00%)
Jan 27, 2025 1.890 1.890 1.870 1.890 143,716 +0.00(+0.00%)
Jan 24, 2025 1.870 1.890 1.860 1.890 221,091 +0.02(+1.07%)
Jan 23, 2025 1.880 1.880 1.870 1.870 41,421 -0.00(-0.27%)
Jan 22, 2025 1.870 1.880 1.860 1.875 113,246 +0.00(+0.27%)
Jan 21, 2025 1.870 1.880 1.840 1.870 363,574 +0.02(+1.08%)
Jan 17, 2025 1.850 1.870 1.850 1.850 109,808 -0.01(-0.54%)
Jan 16, 2025 1.870 1.870 1.840 1.860 81,327 -0.01(-0.53%)
Jan 15, 2025 1.850 1.870 1.850 1.870 126,231 +0.01(+0.54%)
Jan 14, 2025 1.840 1.870 1.830 1.860 287,952 +0.02(+1.09%)
Jan 13, 2025 1.840 1.850 1.820 1.840 210,610 +0.00(+0.00%)
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 1.830 316,532 +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%)
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.