Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GAN Limited - Ordinary Shares (NQ:GAN)

1.865 +0.005 (+0.27%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 19, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2025 1.880 1.880 1.860 1.860 276,670 -0.02(-1.06%)
May 15, 2025 1.860 1.890 1.852 1.880 189,682 +0.02(+1.08%)
May 14, 2025 1.880 1.880 1.860 1.860 72,241 +0.00(+0.00%)
May 13, 2025 1.870 1.890 1.850 1.860 187,251 -0.03(-1.59%)
May 12, 2025 1.870 1.895 1.820 1.890 314,039 +0.07(+3.85%)
May 09, 2025 1.810 1.840 1.790 1.820 292,595 +0.02(+1.11%)
May 08, 2025 1.800 1.810 1.732 1.800 253,913 +0.00(+0.00%)
May 07, 2025 1.810 1.815 1.800 1.800 17,543 -0.01(-0.55%)
May 06, 2025 1.820 1.820 1.780 1.810 95,878 +0.00(+0.00%)
May 05, 2025 1.810 1.815 1.790 1.810 97,932 +0.02(+0.84%)
May 02, 2025 1.790 1.810 1.780 1.795 125,007 +0.00(+0.28%)
May 01, 2025 1.790 1.810 1.790 1.790 96,251 +0.00(+0.00%)
Apr 30, 2025 1.820 1.820 1.790 1.790 46,595 -0.03(-1.65%)
Apr 29, 2025 1.770 1.820 1.748 1.820 123,857 +0.05(+2.82%)
Apr 28, 2025 1.730 1.780 1.730 1.770 63,997 +0.02(+1.14%)
Apr 25, 2025 1.730 1.750 1.720 1.750 140,382 +0.01(+0.57%)
Apr 24, 2025 1.740 1.750 1.730 1.740 61,078 +0.01(+0.58%)
Apr 23, 2025 1.730 1.750 1.730 1.730 75,883 -0.01(-0.57%)
Apr 22, 2025 1.741 1.741 1.730 1.740 26,200 +0.02(+1.16%)
Apr 21, 2025 1.740 1.749 1.720 1.720 45,790 -0.02(-1.15%)
Apr 17, 2025 1.720 1.750 1.720 1.740 79,894 +0.01(+0.58%)
Apr 16, 2025 1.710 1.760 1.710 1.730 85,586 +0.01(+0.58%)
Apr 15, 2025 1.730 1.750 1.720 1.720 52,318 -0.01(-0.58%)
Apr 14, 2025 1.720 1.741 1.710 1.730 48,652 +0.01(+0.58%)
Apr 11, 2025 1.710 1.760 1.710 1.720 93,607 +0.00(+0.00%)
Apr 10, 2025 1.720 1.740 1.710 1.720 70,484 +0.01(+0.58%)
Apr 09, 2025 1.700 1.720 1.650 1.710 679,881 +0.01(+0.59%)
Apr 08, 2025 1.750 1.760 1.686 1.700 228,201 -0.04(-2.30%)
Apr 07, 2025 1.700 1.740 1.680 1.740 198,371 +0.03(+1.75%)
Apr 04, 2025 1.750 1.755 1.700 1.710 748,470 -0.05(-3.12%)
Apr 03, 2025 1.750 1.780 1.750 1.765 227,682 -0.01(-0.28%)
Apr 02, 2025 1.760 1.780 1.750 1.770 200,005 +0.01(+0.57%)
Apr 01, 2025 1.770 1.780 1.750 1.760 109,830 -0.01(-0.56%)
Mar 31, 2025 1.780 1.790 1.770 1.770 97,268 -0.01(-0.56%)
Mar 28, 2025 1.780 1.800 1.780 1.780 123,202 +0.00(+0.00%)
Mar 27, 2025 1.800 1.800 1.760 1.780 102,804 -0.01(-0.56%)
Mar 26, 2025 1.770 1.790 1.761 1.790 31,478 +0.03(+1.70%)
Mar 25, 2025 1.780 1.790 1.760 1.760 60,618 -0.03(-1.68%)
Mar 24, 2025 1.800 1.800 1.770 1.790 47,938 +0.00(+0.00%)
Mar 21, 2025 1.780 1.810 1.780 1.790 94,434 +0.01(+0.56%)
Mar 20, 2025 1.780 1.790 1.770 1.780 68,030 +0.00(+0.00%)
Mar 19, 2025 1.790 1.815 1.780 1.780 47,926 -0.01(-0.56%)
Mar 18, 2025 1.810 1.810 1.770 1.790 114,109 -0.01(-0.56%)
Mar 17, 2025 1.750 1.820 1.750 1.800 171,158 +0.03(+1.69%)
Mar 14, 2025 1.780 1.790 1.760 1.770 97,199 -0.01(-0.56%)
Mar 13, 2025 1.750 1.780 1.750 1.780 297,339 +0.00(+0.00%)
Mar 12, 2025 1.770 1.785 1.740 1.780 676,790 +0.01(+0.56%)
Mar 11, 2025 1.760 1.800 1.760 1.770 301,813 -0.01(-0.56%)
Mar 10, 2025 1.760 1.800 1.760 1.780 533,239 +0.00(+0.00%)
Mar 07, 2025 1.780 1.820 1.765 1.780 437,300 +0.01(+0.56%)
Mar 06, 2025 1.760 1.779 1.750 1.770 315,165 +0.02(+1.14%)
Mar 05, 2025 1.750 1.760 1.730 1.750 229,663 +0.01(+0.57%)
Mar 04, 2025 1.740 1.760 1.725 1.740 326,760 -0.02(-1.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.