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 (%)
May 31, 2022
3.370
3.493
3.260
3.370
1,082,008
+0.02(+0.60%)
May 27, 2022
3.330
3.480
3.290
3.350
530,911
+0.08(+2.45%)
May 26, 2022
3.120
3.380
3.100
3.270
746,100
+0.17(+5.48%)
May 25, 2022
3.090
3.250
3.080
3.100
493,246
-0.02(-0.64%)
May 24, 2022
3.030
3.140
2.940
3.120
617,526
+0.01(+0.32%)
May 23, 2022
3.330
3.330
3.080
3.110
616,589
-0.18(-5.47%)
May 20, 2022
3.440
3.480
3.180
3.290
324,485
-0.04(-1.20%)
May 19, 2022
3.360
3.460
3.310
3.330
410,497
-0.08(-2.35%)
May 18, 2022
3.570
3.610
3.390
3.410
300,898
-0.22(-6.06%)
May 17, 2022
3.760
3.840
3.550
3.630
599,724
+0.14(+4.01%)
May 16, 2022
3.480
3.560
3.370
3.490
327,164
+0.01(+0.29%)
May 13, 2022
3.300
3.585
3.290
3.480
633,821
+0.26(+8.07%)
May 12, 2022
3.110
3.415
3.060
3.220
607,784
+0.00(+0.00%)
May 11, 2022
3.400
3.680
3.180
3.220
740,507
-0.23(-6.67%)
May 10, 2022
3.560
3.750
3.340
3.450
613,037
-0.03(-0.86%)
May 09, 2022
3.910
3.950
3.450
3.480
720,771
-0.56(-13.86%)
May 06, 2022
3.840
4.070
3.770
4.040
804,425
+0.16(+4.12%)
May 05, 2022
3.990
4.040
3.820
3.880
439,989
-0.18(-4.43%)
May 04, 2022
4.010
4.100
3.760
4.060
425,534
+0.05(+1.25%)
May 03, 2022
3.960
4.120
3.810
4.010
637,315
+0.07(+1.78%)
May 02, 2022
3.740
3.950
3.680
3.940
415,980
+0.21(+5.63%)
Apr 29, 2022
3.860
4.030
3.700
3.730
554,188
-0.15(-3.87%)
Apr 28, 2022
3.760
3.920
3.670
3.880
458,193
+0.17(+4.58%)
Apr 27, 2022
3.770
3.855
3.705
3.710
493,758
-0.06(-1.59%)
Apr 26, 2022
3.950
3.950
3.690
3.770
995,542
-0.23(-5.75%)
Apr 25, 2022
3.990
4.030
3.900
4.000
580,236
-0.04(-0.99%)
Apr 22, 2022
4.200
4.200
3.980
4.040
675,861
-0.09(-2.18%)
Apr 21, 2022
4.500
4.570
4.105
4.130
538,675
-0.33(-7.40%)
Apr 20, 2022
4.500
4.590
4.442
4.460
492,405
+0.00(+0.00%)
Apr 19, 2022
4.420
4.565
4.300
4.460
529,651
+0.05(+1.13%)
Apr 18, 2022
4.670
4.680
4.365
4.410
499,432
-0.29(-6.17%)
Apr 14, 2022
4.650
4.750
4.420
4.700
563,511
+0.03(+0.64%)
Apr 13, 2022
4.540
4.750
4.530
4.670
415,538
+0.14(+3.09%)
Apr 12, 2022
4.570
4.778
4.445
4.530
520,303
+0.06(+1.34%)
Apr 11, 2022
4.480
4.550
4.360
4.470
447,832
+0.01(+0.22%)
Apr 08, 2022
4.510
4.530
4.370
4.460
361,824
-0.07(-1.55%)
Apr 07, 2022
4.580
4.640
4.380
4.530
344,776
-0.05(-1.09%)
Apr 06, 2022
4.680
4.680
4.370
4.580
457,306
-0.17(-3.58%)
Apr 05, 2022
4.970
4.970
4.580
4.750
752,463
-0.20(-4.04%)
Apr 04, 2022
4.710
5.130
4.710
4.950
454,385
+0.25(+5.32%)
Apr 01, 2022
4.850
4.969
4.640
4.700
554,533
-0.12(-2.49%)
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%)
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
.