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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 1.30 | 1.28 | ↓$0.02 (-1.54%) | 1.25 | 1.31 | 352.65K |
2024-03-13 | 1.40 | 1.30 | ↓$0.10 (-7.14%) | 1.20 | 1.41 | 1.48M |
2024-03-12 | 1.45 | 1.41 | ↓$0.04 (-2.76%) | 1.41 | 1.45 | 226.12K |
2024-03-11 | 1.45 | 1.45 | ↑$0.00 (0.00%) | 1.45 | 1.48 | 103.46K |
2024-03-08 | 1.45 | 1.45 | ↑$0.00 (0.00%) | 1.44 | 1.49 | 98.54K |
2024-03-07 | 1.45 | 1.46 | ↑$0.01 (0.69%) | 1.43 | 1.47 | 139.08K |
2024-03-05 | 1.46 | 1.45 | ↓$0.01 (-0.68%) | 1.45 | 1.49 | 173.90K |
2024-03-04 | 1.45 | 1.49 | ↑$0.04 (2.76%) | 1.45 | 1.51 | 553K |
2024-03-01 | 1.51 | 1.49 | ↓$0.02 (-1.32%) | 1.42 | 1.52 | 530.70K |
2024-02-29 | 1.50 | 1.52 | ↑$0.02 (1.33%) | 1.49 | 1.52 | 202.34K |
2024-02-28 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.50 | 1.52 | 104.45K |
2024-02-27 | 1.52 | 1.51 | ↓$0.01 (-0.66%) | 1.50 | 1.53 | 66.48K |
2024-02-26 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.50 | 1.54 | 110.37K |
2024-02-23 | 1.52 | 1.51 | ↓$0.01 (-0.66%) | 1.50 | 1.54 | 162.32K |
2024-02-22 | 1.57 | 1.50 | ↓$0.07 (-4.46%) | 1.50 | 1.57 | 210.72K |
2024-02-21 | 1.55 | 1.56 | ↑$0.01 (0.65%) | 1.54 | 1.56 | 200.47K |
2024-02-20 | 1.55 | 1.55 | ↑$0.00 (0.00%) | 1.55 | 1.58 | 170.96K |
2024-02-16 | 1.55 | 1.59 | ↑$0.04 (2.58%) | 1.54 | 1.60 | 463.65K |
2024-02-15 | 1.55 | 1.56 | ↑$0.01 (0.65%) | 1.55 | 1.56 | 188.26K |
2024-02-14 | 1.53 | 1.56 | ↑$0.03 (1.96%) | 1.53 | 1.57 | 210.75K |
2024-02-13 | 1.54 | 1.57 | ↑$0.03 (1.95%) | 1.53 | 1.57 | 248.91K |
Create an account or log in to view more rows.
$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..........
$GAN Who else bought the dip on Friday?