Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gan Ltd
(NQ:
GAN
)
1.330
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2022
6.480
6.910
6.890
573,127
+0.35(+5.35%)
Jan 28, 2022
6.400
6.550
6.170
6.540
731,736
+0.13(+2.03%)
Jan 27, 2022
6.770
6.890
6.390
6.410
740,467
-0.30(-4.47%)
Jan 26, 2022
7.050
7.246
6.680
6.710
569,498
-0.15(-2.19%)
Jan 25, 2022
6.700
7.000
6.550
6.860
502,737
-0.02(-0.29%)
Jan 24, 2022
6.540
6.900
6.170
6.880
1,400,949
+0.07(+1.03%)
Jan 21, 2022
6.650
6.990
6.550
6.810
998,672
+0.01(+0.15%)
Jan 20, 2022
7.050
7.400
6.790
6.800
872,540
-0.15(-2.16%)
Jan 19, 2022
7.090
7.352
6.935
6.950
510,089
-0.12(-1.70%)
Jan 18, 2022
7.370
7.430
7.010
7.070
874,035
-0.49(-6.48%)
Jan 14, 2022
7.560
0
-0.06(-0.79%)
Jan 13, 2022
8.150
8.190
7.550
7.620
1,084,280
-0.52(-6.39%)
Jan 12, 2022
8.650
8.750
8.120
8.140
438,525
-0.38(-4.46%)
Jan 11, 2022
8.240
8.600
8.125
8.520
737,071
+0.28(+3.40%)
Jan 10, 2022
8.440
8.440
7.800
8.240
991,734
-0.27(-3.17%)
Jan 07, 2022
8.500
8.900
8.440
8.510
343,504
-0.01(-0.12%)
Jan 06, 2022
8.250
8.590
8.038
8.520
641,812
+0.20(+2.40%)
Jan 05, 2022
9.030
9.060
8.270
8.320
615,433
-0.74(-8.17%)
Jan 04, 2022
9.220
9.380
8.880
9.060
695,367
-0.19(-2.05%)
Jan 03, 2022
9.300
9.600
9.165
9.250
362,501
+0.06(+0.65%)
Dec 31, 2021
9.370
9.650
9.170
9.190
504,905
-0.20(-2.13%)
Dec 30, 2021
9.080
9.660
9.080
9.390
781,909
+0.25(+2.74%)
Dec 29, 2021
9.150
9.443
8.990
9.140
942,314
-0.04(-0.44%)
Dec 28, 2021
9.240
9.310
9.010
9.180
649,797
-0.14(-1.50%)
Dec 27, 2021
9.650
9.715
9.240
9.320
857,690
-0.20(-2.10%)
Dec 23, 2021
9.200
9.650
8.960
9.520
522,474
+0.39(+4.26%)
Dec 22, 2021
8.910
9.340
8.780
9.131
950,026
+0.24(+2.71%)
Dec 21, 2021
8.700
9.130
8.570
8.890
741,285
+0.36(+4.22%)
Dec 20, 2021
8.590
8.800
8.340
8.530
644,503
-0.22(-2.51%)
Dec 17, 2021
8.440
8.820
8.220
8.750
1,804,236
+0.25(+2.94%)
Dec 16, 2021
9.030
9.130
8.410
8.500
706,301
-0.42(-4.71%)
Dec 15, 2021
8.570
8.960
8.250
8.920
839,990
+0.28(+3.24%)
Dec 14, 2021
8.640
8.940
8.510
8.640
525,824
-0.33(-3.68%)
Dec 13, 2021
9.180
9.280
8.800
8.970
591,376
-0.32(-3.44%)
Dec 10, 2021
9.840
9.920
9.210
9.290
486,051
-0.44(-4.52%)
Dec 09, 2021
9.880
10.18
9.585
9.730
493,866
-0.30(-2.99%)
Dec 08, 2021
9.580
10.17
9.506
10.03
460,852
+0.50(+5.25%)
Dec 07, 2021
9.880
10.00
9.470
9.530
536,870
-0.15(-1.55%)
Dec 06, 2021
9.080
9.860
8.850
9.680
906,146
+0.52(+5.68%)
Dec 03, 2021
9.740
9.750
9.030
9.160
644,658
-0.60(-6.15%)
Dec 02, 2021
9.570
9.979
9.500
9.760
770,311
+0.16(+1.67%)
Dec 01, 2021
10.35
10.85
9.540
9.600
1,025,462
-0.07(-0.72%)
Nov 30, 2021
9.900
10.05
9.710
9.670
859,056
-0.37(-3.69%)
Nov 29, 2021
10.35
10.48
9.610
10.04
874,882
-0.25(-2.43%)
Nov 26, 2021
9.980
10.42
9.910
10.29
672,592
-0.14(-1.34%)
Nov 24, 2021
10.35
10.62
10.15
10.43
530,946
-0.09(-0.86%)
Nov 23, 2021
11.26
11.48
11.07
10.52
1,432,776
-0.64(-5.73%)
Nov 22, 2021
10.89
11.34
10.39
11.16
1,660,741
+0.30(+2.76%)
Nov 19, 2021
11.19
11.42
10.75
10.86
2,267,794
-0.52(-4.57%)
Nov 18, 2021
12.04
12.14
11.23
11.38
1,746,971
-0.69(-5.72%)
Nov 17, 2021
12.63
12.83
12.04
12.07
1,096,582
-0.69(-5.41%)
Nov 16, 2021
13.10
13.13
12.56
12.76
883,585
-0.44(-3.33%)
Nov 15, 2021
13.68
13.68
13.08
13.20
728,960
-0.40(-2.94%)
Nov 12, 2021
14.29
14.29
13.23
13.60
1,591,820
-1.12(-7.61%)
Nov 11, 2021
14.30
14.73
13.86
14.72
1,126,817
+0.59(+4.18%)
Nov 10, 2021
14.25
14.01
14.13
375,220
-0.31(-2.15%)
Nov 09, 2021
14.66
14.75
14.23
14.44
340,242
-0.17(-1.16%)
Nov 08, 2021
14.82
14.97
14.49
14.61
320,093
-0.15(-1.02%)
Nov 05, 2021
14.88
15.15
14.62
14.76
332,956
+0.04(+0.27%)
Nov 04, 2021
15.16
15.19
14.46
14.72
350,500
-0.27(-1.80%)
Nov 03, 2021
14.76
15.14
14.57
14.99
314,769
+0.11(+0.74%)
Nov 02, 2021
15.02
15.10
14.58
14.88
278,951
-0.33(-2.17%)
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
.