Gan Ltd (GAN) Historical Stock Data

2.15 ↓0.01 (-0.46%)
As of January 26, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, GAN is up 1.78% a day on average. There have been 16 days where Gan Ltd closed green and 14 days where GAN closed red.

DateOpenCloseChangeLowHighVolume
2023-01-252.172.16↓$0.01 (-0.46%)2.052.20113.01K
2023-01-242.052.16↑$0.11 (5.37%)2.042.18261.82K
2023-01-231.902.06↑$0.16 (8.42%)1.902.09456.46K
2023-01-202.081.87↓$0.21 (-10.10%)1.842.161.11M
2023-01-192.072.02↓$0.05 (-2.42%)2.022.08244.77K
2023-01-181.932.13↑$0.20 (10.36%)1.932.15262.32K
2023-01-171.941.94↑$0.00 (0.00%)1.902.00195.34K
2023-01-131.971.94↓$0.03 (-1.52%)1.892.10249.28K
2023-01-122.001.95↓$0.05 (-2.50%)1.902.16510.39K
2023-01-111.761.95↑$0.19 (10.80%)1.762.02326.31K
2023-01-101.641.72↑$0.08 (4.88%)1.641.82294.57K
2023-01-091.551.64↑$0.09 (5.81%)1.551.70188.16K
2023-01-061.541.54↑$0.00 (0.00%)1.501.58146.78K
2023-01-051.471.54↑$0.07 (4.76%)1.441.58149.40K
2023-01-041.381.46↑$0.08 (5.80%)1.361.52111.74K
2023-01-031.541.38↓$0.16 (-10.39%)1.371.60145.63K
2022-12-301.361.50↑$0.14 (10.29%)1.351.54389.84K
2022-12-291.251.42↑$0.17 (13.60%)1.251.48413.88K
2022-12-281.301.29↓$0.01 (-0.77%)1.221.33503.24K
2022-12-271.421.30↓$0.12 (-8.45%)1.291.42306.97K
2022-12-231.501.46↓$0.04 (-2.67%)1.441.51224.75K
2022-12-221.641.53↓$0.11 (-6.71%)1.481.64353.50K
2022-12-211.651.63↓$0.02 (-1.21%)1.621.72196.89K
2022-12-201.661.65↓$0.01 (-0.60%)1.631.78334.23K
2022-12-191.691.66↓$0.03 (-1.48%)1.631.73274.57K
2022-12-161.551.73↑$0.18 (11.61%)1.551.78481.45K
2022-12-151.511.58↑$0.07 (4.64%)1.511.62132.73K
2022-12-141.791.57↓$0.22 (-12.29%)1.551.79278.81K
2022-12-131.631.81↑$0.18 (11.04%)1.631.84710.77K
2022-12-121.451.56↑$0.11 (7.59%)1.441.58383.41K
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
bullorbear

$GAN i am trading for a better future!

0 Like Report
im_drank

$GAN When they tell me diversifying is for idiots

0 Like Report
wsb_pro

$GAN hope everyone has a good weekend

0 Like Report