Gan Ltd (GAN) Historical Stock Data
1.84 ↑0.02 (1.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GAN is up 0.17% a day on average. There have been 22 days where Gan Ltd closed green and 8 days where GAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.82 | 1.84 | ↑$0.02 (1.10%) | 1.82 | 1.85 | 228.53K |
| 2024-11-21 | 1.80 | 1.82 | ↑$0.02 (1.11%) | 1.80 | 1.84 | 440.55K |
| 2024-11-20 | 1.82 | 1.79 | ↓$0.03 (-1.65%) | 1.79 | 1.84 | 291.27K |
| 2024-11-19 | 1.83 | 1.83 | ↑$0.00 (0.00%) | 1.81 | 1.84 | 141.16K |
| 2024-11-18 | 1.80 | 1.83 | ↑$0.03 (1.67%) | 1.80 | 1.83 | 186.21K |
| 2024-11-15 | 1.80 | 1.81 | ↑$0.01 (0.56%) | 1.80 | 1.81 | 153.25K |
| 2024-11-14 | 1.82 | 1.80 | ↓$0.02 (-1.10%) | 1.80 | 1.82 | 180.06K |
| 2024-11-13 | 1.83 | 1.82 | ↓$0.01 (-0.55%) | 1.81 | 1.83 | 269.75K |
| 2024-11-12 | 1.82 | 1.82 | ↑$0.00 (0.00%) | 1.81 | 1.84 | 383.38K |
| 2024-11-11 | 1.79 | 1.82 | ↑$0.03 (1.68%) | 1.78 | 1.83 | 530.87K |
| 2024-11-08 | 1.79 | 1.79 | ↑$0.00 (0.00%) | 1.77 | 1.80 | 213.55K |
| 2024-11-07 | 1.82 | 1.79 | ↓$0.03 (-1.65%) | 1.78 | 1.82 | 174.14K |
| 2024-11-06 | 1.80 | 1.81 | ↑$0.01 (0.56%) | 1.80 | 1.82 | 83K |
| 2024-11-05 | 1.79 | 1.80 | ↑$0.01 (0.56%) | 1.79 | 1.82 | 88.34K |
| 2024-11-04 | 1.81 | 1.79 | ↓$0.02 (-1.10%) | 1.78 | 1.81 | 89.64K |
| 2024-11-01 | 1.77 | 1.80 | ↑$0.03 (1.69%) | 1.77 | 1.81 | 105.26K |
| 2024-10-31 | 1.80 | 1.79 | ↓$0.01 (-0.56%) | 1.79 | 1.80 | 53.81K |
| 2024-10-30 | 1.79 | 1.80 | ↑$0.01 (0.56%) | 1.77 | 1.82 | 140.35K |
| 2024-10-29 | 1.81 | 1.80 | ↓$0.01 (-0.55%) | 1.80 | 1.82 | 137.67K |
| 2024-10-28 | 1.82 | 1.81 | ↓$0.01 (-0.55%) | 1.81 | 1.82 | 128K |
| 2024-10-25 | 1.81 | 1.81 | ↑$0.00 (0.00%) | 1.81 | 1.83 | 165.85K |
| 2024-10-24 | 1.81 | 1.82 | ↑$0.01 (0.55%) | 1.81 | 1.83 | 72.51K |
| 2024-10-23 | 1.81 | 1.82 | ↑$0.01 (0.55%) | 1.81 | 1.84 | 245.10K |
| 2024-10-22 | 1.83 | 1.83 | ↑$0.00 (0.00%) | 1.83 | 1.84 | 43.71K |
| 2024-10-21 | 1.81 | 1.83 | ↑$0.02 (1.10%) | 1.81 | 1.84 | 119.42K |
| 2024-10-18 | 1.82 | 1.83 | ↑$0.01 (0.55%) | 1.80 | 1.84 | 284.90K |
| 2024-10-17 | 1.83 | 1.83 | ↑$0.00 (0.00%) | 1.82 | 1.84 | 195.55K |
| 2024-10-16 | 1.84 | 1.84 | ↑$0.00 (0.00%) | 1.83 | 1.85 | 56.76K |
| 2024-10-15 | 1.84 | 1.84 | ↑$0.00 (0.00%) | 1.83 | 1.85 | 109.24K |
| 2024-10-14 | 1.83 | 1.84 | ↑$0.01 (0.55%) | 1.81 | 1.84 | 218.07K |
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