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
)
1.390
+0.010 (+0.72%)
Streaming Delayed Price
Updated: 3:31 PM EDT, Jun 7, 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 (%)
Sep 29, 2023
1.210
1.360
1.130
1.160
786,592
-0.10(-7.94%)
Sep 28, 2023
1.250
1.280
1.160
1.260
368,631
+0.01(+0.80%)
Sep 27, 2023
1.100
1.377
1.050
1.250
1,099,371
+0.17(+15.74%)
Sep 26, 2023
1.100
1.145
1.070
1.080
277,362
-0.03(-2.70%)
Sep 25, 2023
1.120
1.125
1.100
1.110
130,268
-0.01(-0.89%)
Sep 22, 2023
1.200
1.200
1.080
1.120
501,965
-0.09(-7.44%)
Sep 21, 2023
1.200
1.230
1.190
1.210
165,077
-0.03(-2.42%)
Sep 20, 2023
1.250
1.280
1.230
1.240
102,707
+0.01(+0.81%)
Sep 19, 2023
1.250
1.300
1.210
1.230
257,416
-0.04(-3.15%)
Sep 18, 2023
1.270
1.317
1.260
1.270
92,454
-0.01(-0.78%)
Sep 15, 2023
1.300
1.330
1.272
1.280
135,411
-0.02(-1.54%)
Sep 14, 2023
1.310
1.333
1.280
1.300
171,590
-0.02(-1.52%)
Sep 13, 2023
1.350
1.370
1.312
1.320
141,544
-0.04(-2.94%)
Sep 12, 2023
1.400
1.416
1.360
1.360
71,114
-0.03(-2.16%)
Sep 11, 2023
1.390
1.440
1.350
1.390
112,113
+0.01(+0.72%)
Sep 08, 2023
1.400
1.400
1.360
1.380
96,987
-0.04(-2.82%)
Sep 07, 2023
1.430
1.430
1.380
1.420
84,943
-0.01(-0.70%)
Sep 06, 2023
1.540
1.540
1.420
1.430
119,383
-0.09(-5.92%)
Sep 05, 2023
1.440
1.570
1.440
1.520
305,616
+0.08(+5.56%)
Sep 01, 2023
1.440
1.480
1.425
1.440
89,912
+0.03(+2.13%)
Aug 31, 2023
1.360
1.440
1.360
1.410
161,319
+0.04(+2.92%)
Aug 30, 2023
1.360
1.400
1.340
1.370
160,250
+0.00(+0.00%)
Aug 29, 2023
1.360
1.440
1.350
1.370
178,081
+0.01(+0.74%)
Aug 28, 2023
1.340
1.400
1.340
1.360
115,497
+0.01(+0.74%)
Aug 25, 2023
1.340
1.360
1.290
1.350
322,293
+0.03(+2.27%)
Aug 24, 2023
1.410
1.410
1.300
1.320
381,129
-0.07(-5.04%)
Aug 23, 2023
1.510
1.525
1.390
1.390
258,000
-0.11(-7.33%)
Aug 22, 2023
1.510
1.552
1.450
1.500
198,277
-0.02(-1.32%)
Aug 21, 2023
1.570
1.600
1.510
1.520
169,902
-0.03(-1.94%)
Aug 18, 2023
1.590
1.665
1.550
1.550
107,222
-0.08(-4.91%)
Aug 17, 2023
1.620
1.720
1.580
1.630
362,301
+0.00(+0.00%)
Aug 16, 2023
1.570
1.650
1.570
1.630
234,512
-0.03(-1.81%)
Aug 15, 2023
1.700
1.710
1.630
1.660
187,005
-0.04(-2.35%)
Aug 14, 2023
1.900
1.900
1.660
1.700
589,410
-0.28(-14.14%)
Aug 11, 2023
1.870
1.980
1.860
1.980
173,726
+0.06(+3.13%)
Aug 10, 2023
1.950
2.000
1.850
1.920
629,189
+0.15(+8.47%)
Aug 09, 2023
1.770
1.850
1.750
1.770
140,749
-0.04(-2.21%)
Aug 08, 2023
1.800
1.860
1.750
1.810
172,738
-0.02(-1.09%)
Aug 07, 2023
1.870
1.939
1.800
1.830
107,317
-0.03(-1.61%)
Aug 04, 2023
2.040
2.070
1.840
1.860
317,146
-0.18(-8.60%)
Aug 03, 2023
1.780
2.060
1.752
2.035
683,103
+0.25(+13.69%)
Aug 02, 2023
1.840
1.840
1.740
1.790
167,655
-0.06(-3.24%)
Aug 01, 2023
1.840
1.890
1.780
1.850
159,467
-0.02(-1.07%)
Jul 31, 2023
1.700
1.880
1.700
1.870
316,335
+0.18(+10.65%)
Jul 28, 2023
1.700
1.750
1.630
1.690
378,875
+0.10(+6.29%)
Jul 27, 2023
1.710
1.710
1.580
1.590
256,760
-0.11(-6.47%)
Jul 26, 2023
1.680
1.770
1.652
1.700
369,075
+0.02(+1.19%)
Jul 25, 2023
1.740
1.760
1.667
1.680
171,225
-0.02(-1.18%)
Jul 24, 2023
1.730
1.792
1.620
1.700
218,206
-0.02(-1.16%)
Jul 21, 2023
1.950
1.950
1.710
1.720
534,425
-0.18(-9.47%)
Jul 20, 2023
1.990
1.990
1.863
1.900
156,802
-0.09(-4.52%)
Jul 19, 2023
1.840
2.000
1.840
1.990
314,323
+0.16(+8.74%)
Jul 18, 2023
1.870
1.928
1.830
1.830
105,568
-0.04(-2.14%)
Jul 17, 2023
1.810
1.960
1.800
1.870
306,289
+0.03(+1.63%)
Jul 14, 2023
1.800
1.870
1.760
1.840
228,843
+0.02(+1.10%)
Jul 13, 2023
1.790
1.870
1.790
1.820
338,141
+0.02(+1.11%)
Jul 12, 2023
1.860
1.929
1.751
1.800
209,520
-0.06(-3.23%)
Jul 11, 2023
1.720
1.900
1.680
1.860
254,540
+0.09(+5.08%)
Jul 10, 2023
1.850
1.950
1.710
1.770
316,397
-0.05(-2.75%)
Jul 07, 2023
1.760
1.850
1.690
1.820
190,095
+0.06(+3.41%)
Jul 06, 2023
1.700
1.770
1.680
1.760
156,204
+0.04(+2.33%)
Jul 05, 2023
1.720
1.770
1.660
1.720
198,920
-0.02(-1.15%)
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
.