Gan Ltd (GAN) Historical Stock Data

1.28 ↑0.00 (0.39%)
As of March 27, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, GAN is down -0.09% a day on average. There have been 21 days where Gan Ltd closed green and 9 days where GAN closed red.

DateOpenCloseChangeLowHighVolume
2024-03-271.251.27↑$0.02 (1.60%)1.251.29127.89K
2024-03-261.251.28↑$0.03 (2.40%)1.241.29148.99K
2024-03-251.291.25↓$0.04 (-3.10%)1.231.30122.19K
2024-03-221.311.31↑$0.00 (0.00%)1.281.32124.20K
2024-03-211.321.32↑$0.00 (0.00%)1.301.34164.68K
2024-03-201.301.32↑$0.02 (1.54%)1.281.34184.52K
2024-03-191.291.29↑$0.00 (0.00%)1.271.33266.29K
2024-03-181.281.28↑$0.00 (0.00%)1.271.31220.67K
2024-03-151.261.28↑$0.02 (1.59%)1.251.32411.61K
2024-03-141.301.28↓$0.02 (-1.54%)1.251.31352.65K
2024-03-131.401.30↓$0.10 (-7.14%)1.201.411.48M
2024-03-121.451.41↓$0.04 (-2.76%)1.411.45226.12K
2024-03-111.451.45↑$0.00 (0.00%)1.451.48103.46K
2024-03-081.451.45↑$0.00 (0.00%)1.441.4998.54K
2024-03-071.451.46↑$0.01 (0.69%)1.431.47139.08K
2024-03-051.461.45↓$0.01 (-0.68%)1.451.49173.90K
2024-03-041.451.49↑$0.04 (2.76%)1.451.51553K
2024-03-011.511.49↓$0.02 (-1.32%)1.421.52530.70K
2024-02-291.501.52↑$0.02 (1.33%)1.491.52202.34K
2024-02-281.501.50↑$0.00 (0.00%)1.501.52104.45K
2024-02-271.521.51↓$0.01 (-0.66%)1.501.5366.48K
2024-02-261.501.50↑$0.00 (0.00%)1.501.54110.37K
2024-02-231.521.51↓$0.01 (-0.66%)1.501.54162.32K
2024-02-221.571.50↓$0.07 (-4.46%)1.501.57210.72K
2024-02-211.551.56↑$0.01 (0.65%)1.541.56200.47K
2024-02-201.551.55↑$0.00 (0.00%)1.551.58170.96K
2024-02-161.551.59↑$0.04 (2.58%)1.541.60463.65K
2024-02-151.551.56↑$0.01 (0.65%)1.551.56188.26K
2024-02-141.531.56↑$0.03 (1.96%)1.531.57210.75K
2024-02-131.541.57↑$0.03 (1.95%)1.531.57248.91K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

chickenEggs

$GAN I'm not afraid.
I'm long
And I'm strong..........

0 Like Report
glaglewd

$GAN Who else bought the dip on Friday?

0 Like Report