livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

GAN - (GAN) share price history


GAN share priceGAN share price tradesGAN Fundamentals watchlistADD to watchlist
GAN - (GAN) share price history
Date Open High Low Close Volume
05/05/2020 225.00 230.00 225.00 225.00 35,000
04/05/2020 235.00 240.00 216.00 225.00 728,971
01/05/2020 242.50 250.00 228.00 230.00 714,605
30/04/2020 221.00 260.00 221.00 242.00 1,219,363
29/04/2020 195.00 230.00 195.00 222.00 967,460
28/04/2020 170.00 200.00 165.00 195.00 640,514
27/04/2020 171.90 175.00 171.90 175.00 182,908
24/04/2020 167.00 170.00 162.00 168.00 285,327
23/04/2020 169.00 174.00 162.00 169.00 287,801
22/04/2020 158.50 169.00 155.00 169.00 283,234
21/04/2020 163.00 165.00 153.00 157.00 128,546
20/04/2020 155.00 164.00 145.00 162.00 207,364
17/04/2020 156.00 160.00 145.80 154.00 384,827
16/04/2020 140.00 154.85 135.00 154.50 307,408
15/04/2020 149.20 149.20 135.00 138.00 409,168
14/04/2020 135.00 146.00 135.00 142.50 543,391
09/04/2020 144.00 148.00 135.00 140.00 556,725
08/04/2020 146.80 149.00 137.50 140.00 298,071
06/04/2020 127.50 146.00 127.50 143.00 280,132
03/04/2020 132.00 134.45 123.02 130.00 298,154
02/04/2020 138.49 144.50 128.00 130.00 138,083
01/04/2020 145.00 150.00 138.60 140.00 397,449
31/03/2020 130.00 150.00 126.00 144.00 413,294
30/03/2020 144.00 150.00 120.10 130.00 470,438
27/03/2020 145.00 158.00 137.00 137.00 418,318
26/03/2020 132.00 148.96 128.00 142.06 439,112
25/03/2020 107.00 140.00 107.00 132.00 949,981
24/03/2020 98.00 115.00 98.00 115.00 379,924
23/03/2020 102.00 108.00 96.00 101.50 338,959
20/03/2020 97.80 119.00 95.00 119.00 721,958

GAN - (GAN) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z