U.S. markets closed

GAN Limited (GAN)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.3400+0.0700 (+5.51%)
Al cierre: 04:00PM EDT
1.3000 -0.04 (-2.99%)
Fuera de horario: 04:29PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20241.23001.36001.23001.34001.3400211,800
09 may 20241.23001.28001.23001.27001.2700206,200
08 may 20241.21001.24001.20001.23001.230038,600
07 may 20241.21001.24001.18001.20001.200094,300
06 may 20241.18001.20001.18001.19001.190085,500
03 may 20241.20001.20001.17001.18001.180095,700
02 may 20241.17001.23001.17001.19001.1900128,900
01 may 20241.17001.20001.17001.19001.190064,200
30 abr 20241.19001.20001.17001.18001.1800113,800
29 abr 20241.22001.23001.17001.18001.1800323,400
26 abr 20241.21001.24001.20001.22001.220075,900
25 abr 20241.22001.24501.20001.22001.2200112,500
24 abr 20241.24001.24001.22001.23001.230054,400
23 abr 20241.25001.29001.19001.23001.2300458,400
22 abr 20241.27001.30001.24001.26001.2600146,300
19 abr 20241.27001.35001.27001.27001.270096,800
18 abr 20241.30001.32001.28001.29001.2900109,100
17 abr 20241.31001.32001.27001.29001.290096,900
16 abr 20241.30001.32001.27001.29001.2900115,400
15 abr 20241.34001.35001.29001.31001.3100119,200
12 abr 20241.36001.37401.31001.34001.340099,900
11 abr 20241.37001.39001.35001.37001.370075,000
10 abr 20241.37001.38001.35001.36001.3600109,000
09 abr 20241.35001.39001.33001.37001.370090,400
08 abr 20241.37001.37501.33001.35001.350066,600
05 abr 20241.32001.37001.32001.36001.360082,200
04 abr 20241.33001.36501.32001.33001.3300170,800
03 abr 20241.31001.37001.29001.35001.3500123,200
02 abr 20241.31001.31001.28001.31001.310080,400
01 abr 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 ene 20241.53001.54001.52001.52001.520094,200
30 ene 20241.55001.55001.53001.53001.530082,600
29 ene 20241.55001.59901.53001.54001.5400356,200
26 ene 20241.56001.57001.54001.54001.540066,200
25 ene 20241.59001.59001.55501.56001.5600120,600
24 ene 20241.60001.60001.56001.58001.580087,300
23 ene 20241.57001.59001.54001.57001.5700102,300
22 ene 20241.54001.57001.53001.57001.5700204,900
19 ene 20241.57001.57001.52501.53001.5300271,200
18 ene 20241.57001.60101.54001.59001.5900757,000
17 ene 20241.51001.57001.51001.55001.5500342,300
16 ene 20241.51001.53501.51001.52001.5200173,100
12 ene 20241.55001.55001.50001.52001.5200362,500
11 ene 20241.55001.56001.54001.55001.5500157,000
10 ene 20241.56001.57001.54001.56001.5600412,900
09 ene 20241.56001.57001.56001.57001.5700163,300
08 ene 20241.56001.57001.56001.56001.560091,900
05 ene 20241.56001.58001.56001.57001.5700152,300
04 ene 20241.56001.57501.56001.56001.5600231,800
03 ene 20241.56001.58001.56001.57001.5700215,200
02 ene 20241.59001.59001.55101.56001.5600508,500
29 dic 20231.60001.61001.57001.58001.58001,267,300
28 dic 20231.60001.61001.60001.60001.600098,700
27 dic 20231.60001.61501.60001.60001.6000744,500
26 dic 20231.60001.61501.60001.60001.6000331,300
22 dic 20231.60001.62501.60001.61001.6100191,500
21 dic 20231.60001.61501.58501.61001.6100324,800
20 dic 20231.63001.66001.60001.61001.6100419,100
19 dic 20231.63001.66001.63001.65001.6500357,600
18 dic 20231.63001.66001.63001.63001.6300327,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...