Canada markets closed

GAN Limited (GAN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.1800-0.0100 (-0.84%)
At close: 04:00PM EDT
1.2300 +0.05 (+4.24%)
After hours: 05:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.18001.20001.18001.18001.180095,650
May 02, 20241.17001.23001.17001.19001.1900128,900
May 01, 20241.17001.20001.17001.19001.190064,200
Apr 30, 20241.19001.20001.17001.18001.1800113,800
Apr 29, 20241.22001.23001.17001.18001.1800323,400
Apr 26, 20241.21001.24001.20001.22001.220075,900
Apr 25, 20241.22001.24501.20001.22001.2200112,500
Apr 24, 20241.24001.24001.22001.23001.230054,400
Apr 23, 20241.25001.29001.19001.23001.2300458,400
Apr 22, 20241.27001.30001.24001.26001.2600146,300
Apr 19, 20241.27001.35001.27001.27001.270096,800
Apr 18, 20241.30001.32001.28001.29001.2900109,100
Apr 17, 20241.31001.32001.27001.29001.290096,900
Apr 16, 20241.30001.32001.27001.29001.2900115,400
Apr 15, 20241.34001.35001.29001.31001.3100119,200
Apr 12, 20241.36001.37401.31001.34001.340099,900
Apr 11, 20241.37001.39001.35001.37001.370075,000
Apr 10, 20241.37001.38001.35001.36001.3600109,000
Apr 09, 20241.35001.39001.33001.37001.370090,400
Apr 08, 20241.37001.37501.33001.35001.350066,600
Apr 05, 20241.32001.37001.32001.36001.360082,200
Apr 04, 20241.33001.36501.32001.33001.3300170,800
Apr 03, 20241.31001.37001.29001.35001.3500123,200
Apr 02, 20241.31001.31001.28001.31001.310080,400
Apr 01, 20241.30001.38001.26001.31001.3100517,000
Mar 28, 20241.26001.29901.26001.27001.270097,300
Mar 27, 20241.25001.29001.25001.27001.2700127,900
Mar 26, 20241.25001.29001.24001.28001.2800149,000
Mar 25, 20241.29001.30001.23001.25001.2500122,200
Mar 22, 20241.31001.32001.28001.31001.3100124,200
Mar 21, 20241.32001.34001.30001.32001.3200164,700
Mar 20, 20241.30001.33901.28001.32001.3200184,500
Mar 19, 20241.29001.32901.27001.29001.2900266,300
Mar 18, 20241.28001.31001.27001.28001.2800220,700
Mar 15, 20241.26001.32001.25001.28001.2800411,600
Mar 14, 20241.30001.31001.25001.28001.2800352,600
Mar 13, 20241.40001.41001.20001.30001.30001,478,600
Mar 12, 20241.45001.45001.41001.41001.4100226,200
Mar 11, 20241.45001.48001.45001.45001.4500103,400
Mar 08, 20241.45001.49001.44001.45001.450098,500
Mar 07, 20241.45001.47001.43101.46001.4600139,100
Mar 06, 20241.47001.48001.45001.45001.4500101,700
Mar 05, 20241.46001.49001.45001.45001.4500173,900
Mar 04, 20241.45001.51001.45001.49001.4900552,900
Mar 01, 20241.51001.52001.42001.49001.4900529,200
Feb 29, 20241.50001.52001.49001.52001.5200202,300
Feb 28, 20241.50001.51801.49901.50001.5000104,500
Feb 27, 20241.52001.53001.50001.51001.510066,500
Feb 26, 20241.50001.53501.50001.50001.5000110,400
Feb 23, 20241.52001.53901.50001.51001.5100162,300
Feb 22, 20241.57001.57001.50001.50001.5000210,700
Feb 21, 20241.55001.56001.54001.56001.5600200,500
Feb 20, 20241.55001.58001.55001.55001.5500171,000
Feb 16, 20241.55001.60001.54001.59001.5900463,600
Feb 15, 20241.55001.56001.54501.56001.5600188,200
Feb 14, 20241.53001.57001.53001.56001.5600210,700
Feb 13, 20241.54001.57001.53001.57001.5700248,900
Feb 12, 20241.53001.58001.52001.55001.5500181,600
Feb 09, 20241.52001.55001.52001.55001.550089,600
Feb 08, 20241.53001.53501.51001.52001.520044,700
Feb 07, 20241.52001.53001.51001.53001.5300202,900
Feb 06, 20241.53001.53001.51001.52001.520043,900
Feb 05, 20241.54001.54001.50001.52001.5200122,100
Feb 02, 20241.54001.54001.52001.53001.5300130,000
Feb 01, 20241.52001.53901.52001.53001.530051,100
Jan 31, 20241.53001.54001.52001.52001.520094,200
Jan 30, 20241.55001.55001.53001.53001.530082,600
Jan 29, 20241.55001.59901.53001.54001.5400356,200
Jan 26, 20241.56001.57001.54001.54001.540066,200
Jan 25, 20241.59001.59001.55501.56001.5600120,600
Jan 24, 20241.60001.60001.56001.58001.580087,300
Jan 23, 20241.57001.59001.54001.57001.5700102,300
Jan 22, 20241.54001.57001.53001.57001.5700204,900
Jan 19, 20241.57001.57001.52501.53001.5300271,200
Jan 18, 20241.57001.60101.54001.59001.5900757,000
Jan 17, 20241.51001.57001.51001.55001.5500342,300
Jan 16, 20241.51001.53501.51001.52001.5200173,100
Jan 12, 20241.55001.55001.50001.52001.5200362,500
Jan 11, 20241.55001.56001.54001.55001.5500157,000
Jan 10, 20241.56001.57001.54001.56001.5600412,900
Jan 09, 20241.56001.57001.56001.57001.5700163,300
Jan 08, 20241.56001.57001.56001.56001.560091,900
Jan 05, 20241.56001.58001.56001.57001.5700152,300
Jan 04, 20241.56001.57501.56001.56001.5600231,800
Jan 03, 20241.56001.58001.56001.57001.5700215,200
Jan 02, 20241.59001.59001.55101.56001.5600508,500
Dec 29, 20231.60001.61001.57001.58001.58001,267,300
Dec 28, 20231.60001.61001.60001.60001.600098,700
Dec 27, 20231.60001.61501.60001.60001.6000744,500
Dec 26, 20231.60001.61501.60001.60001.6000331,300
Dec 22, 20231.60001.62501.60001.61001.6100191,500
Dec 21, 20231.60001.61501.58501.61001.6100324,800
Dec 20, 20231.63001.66001.60001.61001.6100419,100
Dec 19, 20231.63001.66001.63001.65001.6500357,600
Dec 18, 20231.63001.66001.63001.63001.6300327,900
Dec 15, 20231.60001.65501.60001.65001.6500465,200
Dec 14, 20231.63001.65001.57001.61001.6100595,400
Dec 13, 20231.62001.65001.59101.63001.6300303,200
Dec 12, 20231.55001.63001.55001.62001.6200596,600
Dec 11, 20231.55001.60001.55001.58001.5800339,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...