Gan Ltd (GAN) Historical Stock Data
1.86 ↑0.02 (1.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GAN is up 0.24% a day on average. There have been 24 days where Gan Ltd closed green and 6 days where GAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 1.84 | 1.86 | ↑$0.02 (1.09%) | 1.83 | 1.87 | 287.95K |
| 2025-01-13 | 1.84 | 1.84 | ↑$0.00 (0.00%) | 1.82 | 1.85 | 210.61K |
| 2025-01-10 | 1.84 | 1.84 | ↑$0.00 (0.00%) | 1.82 | 1.85 | 201.45K |
| 2025-01-08 | 1.82 | 1.85 | ↑$0.03 (1.65%) | 1.82 | 1.85 | 253.02K |
| 2025-01-07 | 1.81 | 1.84 | ↑$0.03 (1.66%) | 1.81 | 1.84 | 109.96K |
| 2025-01-06 | 1.85 | 1.82 | ↓$0.03 (-1.62%) | 1.81 | 1.85 | 396.01K |
| 2025-01-03 | 1.83 | 1.83 | ↑$0.00 (0.00%) | 1.81 | 1.83 | 240.74K |
| 2025-01-02 | 1.82 | 1.83 | ↑$0.01 (0.55%) | 1.82 | 1.83 | 91.22K |
| 2024-12-31 | 1.82 | 1.82 | ↑$0.00 (0.00%) | 1.81 | 1.83 | 230.11K |
| 2024-12-30 | 1.82 | 1.83 | ↑$0.01 (0.55%) | 1.81 | 1.83 | 385.80K |
| 2024-12-27 | 1.83 | 1.83 | ↑$0.00 (0.00%) | 1.82 | 1.84 | 206.10K |
| 2024-12-26 | 1.83 | 1.83 | ↑$0.00 (0.00%) | 1.83 | 1.84 | 242.79K |
| 2024-12-24 | 1.82 | 1.83 | ↑$0.01 (0.55%) | 1.82 | 1.84 | 45.17K |
| 2024-12-23 | 1.82 | 1.84 | ↑$0.02 (1.10%) | 1.81 | 1.84 | 297.24K |
| 2024-12-20 | 1.83 | 1.83 | ↑$0.00 (0.00%) | 1.82 | 1.84 | 222.51K |
| 2024-12-19 | 1.84 | 1.83 | ↓$0.01 (-0.54%) | 1.82 | 1.84 | 337.74K |
| 2024-12-18 | 1.83 | 1.82 | ↓$0.01 (-0.55%) | 1.82 | 1.86 | 292.27K |
| 2024-12-17 | 1.83 | 1.84 | ↑$0.01 (0.55%) | 1.82 | 1.85 | 68.36K |
| 2024-12-16 | 1.83 | 1.84 | ↑$0.01 (0.55%) | 1.83 | 1.85 | 203.60K |
| 2024-12-13 | 1.83 | 1.84 | ↑$0.01 (0.55%) | 1.83 | 1.85 | 139.61K |
| 2024-12-12 | 1.83 | 1.84 | ↑$0.01 (0.55%) | 1.83 | 1.85 | 720.25K |
| 2024-12-11 | 1.85 | 1.84 | ↓$0.01 (-0.54%) | 1.83 | 1.86 | 271.39K |
| 2024-12-10 | 1.85 | 1.85 | ↑$0.00 (0.00%) | 1.84 | 1.87 | 124.15K |
| 2024-12-09 | 1.87 | 1.85 | ↓$0.02 (-1.07%) | 1.84 | 1.87 | 218.39K |
| 2024-12-06 | 1.85 | 1.86 | ↑$0.01 (0.54%) | 1.83 | 1.86 | 227.01K |
| 2024-12-05 | 1.83 | 1.84 | ↑$0.01 (0.55%) | 1.82 | 1.85 | 177.08K |
| 2024-12-04 | 1.82 | 1.84 | ↑$0.02 (1.10%) | 1.82 | 1.84 | 318.08K |
| 2024-12-03 | 1.82 | 1.83 | ↑$0.01 (0.55%) | 1.82 | 1.84 | 142.38K |
| 2024-12-02 | 1.83 | 1.82 | ↓$0.01 (-0.55%) | 1.81 | 1.85 | 321.76K |
| 2024-11-29 | 1.83 | 1.83 | ↑$0.00 (0.00%) | 1.83 | 1.85 | 185.20K |
Create an account or log in to view more rows.
$GAN what’s gonna happen now
$GAN green monday
$GAN I gave in! Bought more 100 shares
$GAN wow you bulls are losers
$GAN I actually want the market pullback 5% is pretty crazy how this market keep going and going
$GAN going down
$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