Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

GAN Limited (GAN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.81+0.01 (+0.15%)
At close: 04:00PM EST
6.50 -0.31 (-4.55%)
After hours: 07:29PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20226.656.996.556.816.81997,800
Jan 20, 20227.057.406.796.806.80872,500
Jan 19, 20227.097.356.936.956.95510,600
Jan 18, 20227.377.437.017.077.07874,000
Jan 14, 20227.597.787.317.567.56722,000
Jan 13, 20228.158.197.557.627.621,084,300
Jan 12, 20228.658.758.128.148.14438,500
Jan 11, 20228.248.608.138.528.52737,100
Jan 10, 20228.448.447.808.248.24991,700
Jan 07, 20228.508.908.448.518.51343,500
Jan 06, 20228.258.598.048.528.52642,300
Jan 05, 20229.039.068.278.328.32616,900
Jan 04, 20229.229.388.889.069.06695,400
Jan 03, 20229.309.609.169.259.25362,500
Dec 31, 20219.379.659.179.199.19504,700
Dec 30, 20219.089.669.089.399.39781,800
Dec 29, 20219.159.448.999.149.14942,600
Dec 28, 20219.249.319.019.189.18649,800
Dec 27, 20219.659.729.249.329.32857,700
Dec 23, 20219.209.658.969.529.52522,500
Dec 22, 20218.919.368.789.159.15950,000
Dec 21, 20218.709.138.578.898.89742,800
Dec 20, 20218.598.808.348.538.53646,100
Dec 17, 20218.448.828.228.758.751,804,000
Dec 16, 20219.039.138.418.508.50706,300
Dec 15, 20218.578.968.258.928.92841,000
Dec 14, 20218.808.948.518.648.64551,600
Dec 13, 20219.189.288.808.978.97591,400
Dec 10, 20219.849.929.219.299.29477,800
Dec 09, 20219.8810.189.599.739.73493,700
Dec 08, 20219.5810.179.5110.0310.03460,900
Dec 07, 20219.8810.009.479.539.53536,900
Dec 06, 20219.089.868.859.689.68906,100
Dec 03, 20219.749.759.039.169.16643,500
Dec 02, 20219.579.989.509.769.76770,300
Dec 01, 202110.3510.859.549.609.601,025,400
Nov 30, 20219.9010.059.419.679.67863,800
Nov 29, 202110.3510.489.6110.0410.04875,400
Nov 26, 20219.9810.429.9110.2910.29672,600
Nov 24, 202110.3510.6210.1510.4310.43530,900
Nov 23, 202111.2611.4810.0310.5210.521,432,800
Nov 22, 202110.8911.3410.3911.1611.161,660,700
Nov 19, 202111.1911.4210.7510.8610.862,267,800
Nov 18, 202112.0412.1411.1711.3811.381,747,000
Nov 17, 202112.6312.8312.0312.0712.071,096,600
Nov 16, 202113.1013.1412.5612.7612.76887,000
Nov 15, 202113.6813.6813.0813.2013.20728,900
Nov 12, 202114.2814.2813.2313.6013.601,589,400
Nov 11, 202114.3014.7313.8614.7214.721,131,200
Nov 10, 202114.2514.6314.0114.1314.13380,400
Nov 09, 202114.6614.7514.2314.4414.44340,200
Nov 08, 202114.8214.9714.4914.6114.61320,600
Nov 05, 202114.8815.1514.6214.7614.76332,000
Nov 04, 202115.1615.1914.4614.7214.72350,300
Nov 03, 202114.7615.1514.5714.9914.99314,700
Nov 02, 202115.0215.1014.5814.8814.88279,000
Nov 01, 202114.3515.2614.2815.2115.21389,500
Oct 29, 202114.9115.0714.2414.2814.28329,000
Oct 28, 202114.6114.7414.2814.6014.60404,800
Oct 27, 202114.8415.1514.5314.5614.56343,200
Oct 26, 202115.3115.6114.9514.9814.98369,800
Oct 25, 202115.2815.3714.8215.1915.19435,500
Oct 22, 202115.8515.9415.2915.3915.39360,400
Oct 21, 202116.2216.5015.8815.9715.97448,800
Oct 20, 202115.8816.5015.7516.2816.28393,000
Oct 19, 202115.3516.0515.2816.0316.03636,200
Oct 18, 202115.0315.4714.9015.1815.18519,000
Oct 15, 202114.8815.6514.7515.2115.211,354,900
Oct 14, 202114.3114.7014.3114.4614.46301,300
Oct 13, 202114.0514.3113.9814.1214.12285,300
Oct 12, 202113.8014.0013.4713.9013.90562,900
Oct 11, 202114.0714.3713.7413.7613.76409,400
Oct 08, 202114.3314.4713.9614.0314.03394,800
Oct 07, 202114.3814.8414.2914.3714.37414,600
Oct 06, 202114.2214.5314.1114.2214.22456,700
Oct 05, 202114.7114.9514.4714.5314.53483,600
Oct 04, 202115.5215.5214.6014.7114.71539,900
Oct 01, 202115.0015.7914.7615.6815.68701,500
Sep 30, 202114.8114.9814.3614.8714.87601,300
Sep 29, 202115.3115.4914.7014.7714.77503,100
Sep 28, 202115.6415.6414.8414.9314.93499,900
Sep 27, 202115.2215.8515.2115.6515.65476,500
Sep 24, 202115.4015.5615.0115.2915.29364,900
Sep 23, 202115.3915.8315.2115.5015.50444,100
Sep 22, 202115.0015.6814.8115.4715.47550,100
Sep 21, 202115.1315.4214.5214.6314.63705,500
Sep 20, 202115.5915.6014.8215.1615.16821,200
Sep 17, 202116.2916.4916.0616.2916.291,770,200
Sep 16, 202115.7016.3315.5316.1916.19527,700
Sep 15, 202115.1915.7815.0215.5915.59495,100
Sep 14, 202115.7615.7715.1515.3015.30526,400
Sep 13, 202116.2616.2715.5615.7215.72583,400
Sep 10, 202116.6416.9116.1116.1416.14501,400
Sep 09, 202116.5617.0916.3416.6316.63427,300
Sep 08, 202117.7517.9416.5116.6216.62795,100
Sep 07, 202117.5718.1917.4917.9317.931,050,700
Sep 03, 202117.8217.9817.5117.7017.70467,000
Sep 02, 202117.2318.0017.1317.8117.81660,000
Sep 01, 202117.2817.6117.0217.0917.09494,600
Aug 31, 202116.8717.3416.8517.1017.10565,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement