Gan Ltd (GAN) Historical Stock Data
1.22 ↑0.00 (0.00%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GAN is up 0.06% a day on average. There have been 19 days where Gan Ltd closed green and 11 days where GAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.21 | 1.22 | ↑$0.01 (0.83%) | 1.20 | 1.24 | 76.07K |
| 2024-04-25 | 1.22 | 1.22 | ↑$0.00 (0.00%) | 1.20 | 1.25 | 112.45K |
| 2024-04-24 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.22 | 1.24 | 54.44K |
| 2024-04-23 | 1.25 | 1.23 | ↓$0.02 (-1.60%) | 1.19 | 1.29 | 458.43K |
| 2024-04-22 | 1.27 | 1.26 | ↓$0.01 (-0.79%) | 1.24 | 1.30 | 146.27K |
| 2024-04-19 | 1.27 | 1.27 | ↑$0.00 (0.00%) | 1.27 | 1.35 | 96.81K |
| 2024-04-18 | 1.30 | 1.29 | ↓$0.01 (-0.77%) | 1.28 | 1.32 | 109.15K |
| 2024-04-17 | 1.31 | 1.29 | ↓$0.02 (-1.53%) | 1.27 | 1.32 | 96.86K |
| 2024-04-16 | 1.30 | 1.29 | ↓$0.01 (-0.77%) | 1.27 | 1.32 | 115.39K |
| 2024-04-15 | 1.34 | 1.31 | ↓$0.03 (-2.24%) | 1.29 | 1.35 | 119.18K |
| 2024-04-12 | 1.36 | 1.34 | ↓$0.02 (-1.47%) | 1.31 | 1.37 | 99.88K |
| 2024-04-11 | 1.37 | 1.37 | ↑$0.00 (0.00%) | 1.35 | 1.39 | 74.97K |
| 2024-04-10 | 1.37 | 1.36 | ↓$0.01 (-0.73%) | 1.35 | 1.38 | 108.98K |
| 2024-04-09 | 1.35 | 1.37 | ↑$0.02 (1.48%) | 1.33 | 1.39 | 90.41K |
| 2024-04-08 | 1.37 | 1.35 | ↓$0.02 (-1.46%) | 1.33 | 1.38 | 66.58K |
| 2024-04-05 | 1.32 | 1.36 | ↑$0.04 (3.03%) | 1.32 | 1.37 | 82.15K |
| 2024-04-04 | 1.33 | 1.33 | ↑$0.00 (0.00%) | 1.32 | 1.37 | 170.82K |
| 2024-04-03 | 1.31 | 1.35 | ↑$0.04 (3.05%) | 1.29 | 1.37 | 123.22K |
| 2024-04-02 | 1.31 | 1.31 | ↑$0.00 (0.00%) | 1.28 | 1.31 | 80.41K |
| 2024-04-01 | 1.30 | 1.31 | ↑$0.01 (0.77%) | 1.26 | 1.38 | 517.05K |
| 2024-03-28 | 1.26 | 1.27 | ↑$0.01 (0.79%) | 1.26 | 1.30 | 97.33K |
| 2024-03-27 | 1.25 | 1.27 | ↑$0.02 (1.60%) | 1.25 | 1.29 | 127.89K |
| 2024-03-26 | 1.25 | 1.28 | ↑$0.03 (2.40%) | 1.24 | 1.29 | 148.99K |
| 2024-03-25 | 1.29 | 1.25 | ↓$0.04 (-3.10%) | 1.23 | 1.30 | 122.19K |
| 2024-03-22 | 1.31 | 1.31 | ↑$0.00 (0.00%) | 1.28 | 1.32 | 124.20K |
| 2024-03-21 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.30 | 1.34 | 164.68K |
| 2024-03-20 | 1.30 | 1.32 | ↑$0.02 (1.54%) | 1.28 | 1.34 | 184.52K |
| 2024-03-19 | 1.29 | 1.29 | ↑$0.00 (0.00%) | 1.27 | 1.33 | 266.29K |
| 2024-03-18 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.27 | 1.31 | 220.67K |
| 2024-03-15 | 1.26 | 1.28 | ↑$0.02 (1.59%) | 1.25 | 1.32 | 411.61K |
Create an account or log in to view more rows.
$GAN going down
$GAN we need one good push to moon this.
$GAN time will come
$GAN damn lots of volume came after hours just now
what the?
$GAN LFGGGGGG
$GAN When in doubt
zoom out. ??
$GAN We will not sell!
$GAN I love this stonk!
$GAN bag holders for life club
$GAN I'm not afraid.
I'm long
And I'm strong..........