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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 2.17 | 2.16 | ↓$0.01 (-0.46%) | 2.05 | 2.20 | 113.01K |
| 2023-01-24 | 2.05 | 2.16 | ↑$0.11 (5.37%) | 2.04 | 2.18 | 261.82K |
| 2023-01-23 | 1.90 | 2.06 | ↑$0.16 (8.42%) | 1.90 | 2.09 | 456.46K |
| 2023-01-20 | 2.08 | 1.87 | ↓$0.21 (-10.10%) | 1.84 | 2.16 | 1.11M |
| 2023-01-19 | 2.07 | 2.02 | ↓$0.05 (-2.42%) | 2.02 | 2.08 | 244.77K |
| 2023-01-18 | 1.93 | 2.13 | ↑$0.20 (10.36%) | 1.93 | 2.15 | 262.32K |
| 2023-01-17 | 1.94 | 1.94 | ↑$0.00 (0.00%) | 1.90 | 2.00 | 195.34K |
| 2023-01-13 | 1.97 | 1.94 | ↓$0.03 (-1.52%) | 1.89 | 2.10 | 249.28K |
| 2023-01-12 | 2.00 | 1.95 | ↓$0.05 (-2.50%) | 1.90 | 2.16 | 510.39K |
| 2023-01-11 | 1.76 | 1.95 | ↑$0.19 (10.80%) | 1.76 | 2.02 | 326.31K |
| 2023-01-10 | 1.64 | 1.72 | ↑$0.08 (4.88%) | 1.64 | 1.82 | 294.57K |
| 2023-01-09 | 1.55 | 1.64 | ↑$0.09 (5.81%) | 1.55 | 1.70 | 188.16K |
| 2023-01-06 | 1.54 | 1.54 | ↑$0.00 (0.00%) | 1.50 | 1.58 | 146.78K |
| 2023-01-05 | 1.47 | 1.54 | ↑$0.07 (4.76%) | 1.44 | 1.58 | 149.40K |
| 2023-01-04 | 1.38 | 1.46 | ↑$0.08 (5.80%) | 1.36 | 1.52 | 111.74K |
| 2023-01-03 | 1.54 | 1.38 | ↓$0.16 (-10.39%) | 1.37 | 1.60 | 145.63K |
| 2022-12-30 | 1.36 | 1.50 | ↑$0.14 (10.29%) | 1.35 | 1.54 | 389.84K |
| 2022-12-29 | 1.25 | 1.42 | ↑$0.17 (13.60%) | 1.25 | 1.48 | 413.88K |
| 2022-12-28 | 1.30 | 1.29 | ↓$0.01 (-0.77%) | 1.22 | 1.33 | 503.24K |
| 2022-12-27 | 1.42 | 1.30 | ↓$0.12 (-8.45%) | 1.29 | 1.42 | 306.97K |
| 2022-12-23 | 1.50 | 1.46 | ↓$0.04 (-2.67%) | 1.44 | 1.51 | 224.75K |
| 2022-12-22 | 1.64 | 1.53 | ↓$0.11 (-6.71%) | 1.48 | 1.64 | 353.50K |
| 2022-12-21 | 1.65 | 1.63 | ↓$0.02 (-1.21%) | 1.62 | 1.72 | 196.89K |
| 2022-12-20 | 1.66 | 1.65 | ↓$0.01 (-0.60%) | 1.63 | 1.78 | 334.23K |
| 2022-12-19 | 1.69 | 1.66 | ↓$0.03 (-1.48%) | 1.63 | 1.73 | 274.57K |
| 2022-12-16 | 1.55 | 1.73 | ↑$0.18 (11.61%) | 1.55 | 1.78 | 481.45K |
| 2022-12-15 | 1.51 | 1.58 | ↑$0.07 (4.64%) | 1.51 | 1.62 | 132.73K |
| 2022-12-14 | 1.79 | 1.57 | ↓$0.22 (-12.29%) | 1.55 | 1.79 | 278.81K |
| 2022-12-13 | 1.63 | 1.81 | ↑$0.18 (11.04%) | 1.63 | 1.84 | 710.77K |
| 2022-12-12 | 1.45 | 1.56 | ↑$0.11 (7.59%) | 1.44 | 1.58 | 383.41K |
Create an account or log in to view more rows.
$GAN I'm not afraid.
I'm long
And I'm strong..........
$GAN Who else bought the dip on Friday?
$GAN i am trading for a better future!
$GAN so tired of this pos let's fly already
$GAN When they tell me diversifying is for idiots
$GAN lmao wtf was that
$GAN hope everyone has a good weekend
$GAN LFGGGGGG
$GAN Time to buy here
$GAN Let’s goooo