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 (%)
Mar 31, 2022
5.060
5.060
4.810
4.820
417,523
-0.27(-5.30%)
Mar 30, 2022
5.090
5.330
4.990
5.090
465,741
+0.00(+0.00%)
Mar 29, 2022
5.100
5.280
5.010
5.090
557,001
+0.08(+1.60%)
Mar 28, 2022
5.320
5.426
4.870
5.010
683,178
-0.34(-6.36%)
Mar 25, 2022
5.020
5.350
5.010
5.350
757,195
+0.31(+6.15%)
Mar 24, 2022
4.800
5.059
4.661
5.040
928,727
+0.23(+4.78%)
Mar 23, 2022
4.500
4.920
4.250
4.810
3,422,350
-0.65(-11.82%)
Mar 22, 2022
5.510
5.690
5.280
5.455
1,384,818
-0.04(-0.82%)
Mar 21, 2022
5.610
5.700
5.360
5.500
390,488
-0.11(-1.96%)
Mar 18, 2022
5.400
5.750
5.400
5.610
548,428
+0.16(+2.94%)
Mar 17, 2022
5.140
5.530
5.070
5.450
364,622
+0.26(+5.01%)
Mar 16, 2022
5.000
5.200
4.950
5.190
769,469
+0.34(+7.01%)
Mar 15, 2022
4.710
4.970
4.685
4.850
405,606
+0.21(+4.53%)
Mar 14, 2022
4.950
4.950
4.600
4.640
715,389
-0.30(-6.07%)
Mar 11, 2022
5.400
5.410
4.925
4.940
408,143
-0.37(-6.97%)
Mar 10, 2022
5.410
5.190
5.310
231,112
-0.25(-4.50%)
Mar 09, 2022
5.280
5.600
5.240
5.560
400,509
+0.40(+7.75%)
Mar 08, 2022
5.270
5.370
4.910
5.160
650,946
+0.05(+0.98%)
Mar 07, 2022
5.640
5.640
5.055
5.110
693,171
-0.41(-7.43%)
Mar 04, 2022
5.630
5.785
5.443
5.520
492,701
-0.21(-3.66%)
Mar 03, 2022
6.150
6.260
5.670
5.730
785,315
-0.41(-6.68%)
Mar 02, 2022
6.250
6.340
6.077
6.140
227,768
-0.09(-1.44%)
Mar 01, 2022
6.590
6.620
6.160
6.230
383,123
-0.44(-6.60%)
Feb 28, 2022
6.450
6.810
6.420
6.670
354,627
+0.10(+1.52%)
Feb 25, 2022
6.510
6.590
6.250
6.570
286,618
+0.05(+0.77%)
Feb 24, 2022
5.680
6.520
5.600
6.520
550,795
+0.57(+9.58%)
Feb 23, 2022
6.080
6.310
5.920
5.950
495,905
-0.11(-1.82%)
Feb 22, 2022
6.100
6.290
6.040
6.060
471,117
-0.16(-2.57%)
Feb 18, 2022
6.220
0
-0.31(-4.75%)
Feb 17, 2022
6.660
6.750
6.420
6.530
290,589
-0.28(-4.11%)
Feb 16, 2022
6.870
6.910
6.650
6.810
263,996
-0.12(-1.73%)
Feb 15, 2022
6.660
6.960
6.650
6.930
262,467
+0.38(+5.80%)
Feb 14, 2022
6.710
6.910
6.505
6.550
312,834
-0.16(-2.38%)
Feb 11, 2022
6.930
7.145
6.630
6.710
359,920
-0.20(-2.89%)
Feb 10, 2022
6.940
7.265
6.850
6.910
324,837
-0.18(-2.54%)
Feb 09, 2022
6.730
7.110
6.730
7.090
436,675
+0.42(+6.30%)
Feb 08, 2022
6.590
6.710
6.510
6.670
367,078
+0.08(+1.21%)
Feb 07, 2022
6.590
6.930
6.460
6.590
277,201
+0.03(+0.46%)
Feb 04, 2022
6.380
6.630
6.260
6.560
349,844
+0.19(+2.98%)
Feb 03, 2022
6.540
6.320
6.370
533,722
-0.35(-5.21%)
Feb 02, 2022
7.120
7.130
6.620
6.720
449,567
-0.41(-5.75%)
Feb 01, 2022
6.890
7.170
6.670
7.130
570,138
+0.24(+3.48%)
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%)
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
.