UK markets closed

GAN Limited (GAN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.23000.0000 (0.00%)
At close: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241.24001.24001.22001.23001.230053,614
23 Apr 20241.25001.29001.19001.23001.2300458,400
22 Apr 20241.27001.30001.24001.26001.2600146,300
19 Apr 20241.27001.35001.27001.27001.270096,800
18 Apr 20241.30001.32001.28001.29001.2900109,100
17 Apr 20241.31001.32001.27001.29001.290096,900
16 Apr 20241.30001.32001.27001.29001.2900115,400
15 Apr 20241.34001.35001.29001.31001.3100119,200
12 Apr 20241.36001.37401.31001.34001.340099,900
11 Apr 20241.37001.39001.35001.37001.370075,000
10 Apr 20241.37001.38001.35001.36001.3600109,000
09 Apr 20241.35001.39001.33001.37001.370090,400
08 Apr 20241.37001.37501.33001.35001.350066,600
05 Apr 20241.32001.37001.32001.36001.360082,200
04 Apr 20241.33001.36501.32001.33001.3300170,800
03 Apr 20241.31001.37001.29001.35001.3500123,200
02 Apr 20241.31001.31001.28001.31001.310080,400
01 Apr 20241.30001.38001.26001.31001.3100517,000
28 Mar 20241.26001.29901.26001.27001.270097,300
27 Mar 20241.25001.29001.25001.27001.2700127,900
26 Mar 20241.25001.29001.24001.28001.2800149,000
25 Mar 20241.29001.30001.23001.25001.2500122,200
22 Mar 20241.31001.32001.28001.31001.3100124,200
21 Mar 20241.32001.34001.30001.32001.3200164,700
20 Mar 20241.30001.33901.28001.32001.3200184,500
19 Mar 20241.29001.32901.27001.29001.2900266,300
18 Mar 20241.28001.31001.27001.28001.2800220,700
15 Mar 20241.26001.32001.25001.28001.2800411,600
14 Mar 20241.30001.31001.25001.28001.2800352,600
13 Mar 20241.40001.41001.20001.30001.30001,478,600
12 Mar 20241.45001.45001.41001.41001.4100226,200
11 Mar 20241.45001.48001.45001.45001.4500103,400
08 Mar 20241.45001.49001.44001.45001.450098,500
07 Mar 20241.45001.47001.43101.46001.4600139,100
06 Mar 20241.47001.48001.45001.45001.4500101,700
05 Mar 20241.46001.49001.45001.45001.4500173,900
04 Mar 20241.45001.51001.45001.49001.4900552,900
01 Mar 20241.51001.52001.42001.49001.4900529,200
29 Feb 20241.50001.52001.49001.52001.5200202,300
28 Feb 20241.50001.51801.49901.50001.5000104,500
27 Feb 20241.52001.53001.50001.51001.510066,500
26 Feb 20241.50001.53501.50001.50001.5000110,400
23 Feb 20241.52001.53901.50001.51001.5100162,300
22 Feb 20241.57001.57001.50001.50001.5000210,700
21 Feb 20241.55001.56001.54001.56001.5600200,500
20 Feb 20241.55001.58001.55001.55001.5500171,000
16 Feb 20241.55001.60001.54001.59001.5900463,600
15 Feb 20241.55001.56001.54501.56001.5600188,200
14 Feb 20241.53001.57001.53001.56001.5600210,700
13 Feb 20241.54001.57001.53001.57001.5700248,900
12 Feb 20241.53001.58001.52001.55001.5500181,600
09 Feb 20241.52001.55001.52001.55001.550089,600
08 Feb 20241.53001.53501.51001.52001.520044,700
07 Feb 20241.52001.53001.51001.53001.5300202,900
06 Feb 20241.53001.53001.51001.52001.520043,900
05 Feb 20241.54001.54001.50001.52001.5200122,100
02 Feb 20241.54001.54001.52001.53001.5300130,000
01 Feb 20241.52001.53901.52001.53001.530051,100
31 Jan 20241.53001.54001.52001.52001.520094,200
30 Jan 20241.55001.55001.53001.53001.530082,600
29 Jan 20241.55001.59901.53001.54001.5400356,200
26 Jan 20241.56001.57001.54001.54001.540066,200
25 Jan 20241.59001.59001.55501.56001.5600120,600
24 Jan 20241.60001.60001.56001.58001.580087,300
23 Jan 20241.57001.59001.54001.57001.5700102,300
22 Jan 20241.54001.57001.53001.57001.5700204,900
19 Jan 20241.57001.57001.52501.53001.5300271,200
18 Jan 20241.57001.60101.54001.59001.5900757,000
17 Jan 20241.51001.57001.51001.55001.5500342,300
16 Jan 20241.51001.53501.51001.52001.5200173,100
12 Jan 20241.55001.55001.50001.52001.5200362,500
11 Jan 20241.55001.56001.54001.55001.5500157,000
10 Jan 20241.56001.57001.54001.56001.5600412,900
09 Jan 20241.56001.57001.56001.57001.5700163,300
08 Jan 20241.56001.57001.56001.56001.560091,900
05 Jan 20241.56001.58001.56001.57001.5700152,300
04 Jan 20241.56001.57501.56001.56001.5600231,800
03 Jan 20241.56001.58001.56001.57001.5700215,200
02 Jan 20241.59001.59001.55101.56001.5600508,500
29 Dec 20231.60001.61001.57001.58001.58001,267,300
28 Dec 20231.60001.61001.60001.60001.600098,700
27 Dec 20231.60001.61501.60001.60001.6000744,500
26 Dec 20231.60001.61501.60001.60001.6000331,300
22 Dec 20231.60001.62501.60001.61001.6100191,500
21 Dec 20231.60001.61501.58501.61001.6100324,800
20 Dec 20231.63001.66001.60001.61001.6100419,100
19 Dec 20231.63001.66001.63001.65001.6500357,600
18 Dec 20231.63001.66001.63001.63001.6300327,900
15 Dec 20231.60001.65501.60001.65001.6500465,200
14 Dec 20231.63001.65001.57001.61001.6100595,400
13 Dec 20231.62001.65001.59101.63001.6300303,200
12 Dec 20231.55001.63001.55001.62001.6200596,600
11 Dec 20231.55001.60001.55001.58001.5800339,500
08 Dec 20231.53001.57001.53001.56001.5600201,800
07 Dec 20231.54001.56001.53001.54001.5400207,900
06 Dec 20231.50001.57001.50001.53001.5300776,800
05 Dec 20231.51001.52501.49001.50001.5000292,500
04 Dec 20231.53001.53001.49001.50001.5000387,300
01 Dec 20231.48001.50001.48001.49001.4900510,600
30 Nov 20231.48001.51001.45001.47001.4700889,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...