Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gan Ltd (NQ: GAN )

1.560 -0.020 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 16, 2024 1.580 1.585 1.550 1.560 134,746 -0.02(-1.27%)
Jul 15, 2024 1.560 1.590 1.560 1.580 76,403 +0.00(+0.00%)
Jul 12, 2024 1.540 1.600 1.540 1.580 184,992 +0.03(+1.94%)
Jul 11, 2024 1.550 1.560 1.520 1.550 158,324 -0.01(-0.64%)
Jul 10, 2024 1.580 1.595 1.540 1.560 107,689 -0.02(-1.27%)
Jul 09, 2024 1.550 1.590 1.516 1.580 585,198 +0.03(+1.94%)
Jul 08, 2024 1.440 1.560 1.390 1.550 428,980 +0.12(+8.39%)
Jul 05, 2024 1.460 1.460 1.350 1.430 162,460 -0.04(-2.72%)
Jul 03, 2024 1.470 1.490 1.460 1.470 73,425 -0.01(-0.68%)
Jul 02, 2024 1.460 1.495 1.450 1.480 65,546 +0.01(+0.68%)
Jul 01, 2024 1.460 1.520 1.460 1.470 141,522 -0.01(-0.34%)
Jun 28, 2024 1.470 1.480 1.450 1.475 81,620 -0.00(-0.34%)
Jun 27, 2024 1.430 1.480 1.390 1.480 440,762 +0.10(+7.25%)
Jun 26, 2024 1.340 1.400 1.340 1.380 119,733 +0.02(+1.47%)
Jun 25, 2024 1.400 1.420 1.290 1.360 72,519 -0.05(-3.55%)
Jun 24, 2024 1.390 1.430 1.390 1.410 39,217 -0.01(-0.70%)
Jun 21, 2024 1.400 1.430 1.400 1.420 72,686 +0.01(+0.71%)
Jun 20, 2024 1.430 1.430 1.380 1.410 119,282 +0.00(+0.00%)
Jun 18, 2024 1.400 1.420 1.400 1.410 44,933 +0.01(+0.71%)
Jun 17, 2024 1.420 1.434 1.380 1.400 56,874 -0.04(-2.78%)
Jun 14, 2024 1.410 1.450 1.410 1.440 69,654 +0.01(+0.70%)
Jun 13, 2024 1.390 1.440 1.390 1.430 196,182 +0.05(+3.62%)
Jun 12, 2024 1.370 1.390 1.340 1.380 64,146 +0.00(+0.36%)
Jun 11, 2024 1.350 1.390 1.340 1.375 60,501 +0.01(+1.10%)
Jun 10, 2024 1.370 1.390 1.360 1.360 69,695 -0.02(-1.45%)
Jun 07, 2024 1.380 1.390 1.360 1.380 82,109 +0.00(+0.00%)
Jun 06, 2024 1.380 1.390 1.370 1.380 60,046 +0.00(+0.00%)
Jun 05, 2024 1.330 1.390 1.310 1.380 89,103 +0.02(+1.47%)
Jun 04, 2024 1.350 1.380 1.340 1.360 92,111 -0.01(-0.73%)
Jun 03, 2024 1.340 1.370 1.340 1.370 63,077 +0.02(+1.48%)
May 31, 2024 1.360 1.380 1.350 1.350 91,582 -0.01(-0.74%)
May 30, 2024 1.340 1.380 1.340 1.360 98,299 +0.01(+0.74%)
May 29, 2024 1.350 1.370 1.330 1.350 48,487 -0.02(-1.46%)
May 28, 2024 1.320 1.370 1.320 1.370 31,537 +0.04(+3.01%)
May 24, 2024 1.330 1.350 1.320 1.330 104,892 +0.00(+0.00%)
May 23, 2024 1.340 1.340 1.320 1.330 99,463 -0.03(-2.21%)
May 22, 2024 1.320 1.380 1.320 1.360 51,212 +0.02(+1.49%)
May 21, 2024 1.360 1.370 1.334 1.340 31,398 -0.04(-2.90%)
May 20, 2024 1.320 1.390 1.300 1.380 133,759 +0.04(+2.99%)
May 17, 2024 1.320 1.350 1.320 1.340 55,893 +0.02(+1.52%)
May 16, 2024 1.370 1.390 1.300 1.320 174,150 -0.05(-3.65%)
May 15, 2024 1.400 1.410 1.360 1.370 97,805 -0.02(-1.44%)
May 14, 2024 1.390 1.410 1.380 1.390 138,353 +0.00(+0.00%)
May 13, 2024 1.360 1.400 1.350 1.390 181,667 +0.05(+3.73%)
May 10, 2024 1.230 1.360 1.230 1.340 211,825 +0.07(+5.51%)
May 09, 2024 1.230 1.280 1.230 1.270 206,209 +0.04(+3.25%)
May 08, 2024 1.210 1.240 1.200 1.230 38,626 +0.03(+2.50%)
May 07, 2024 1.210 1.240 1.180 1.200 94,270 +0.01(+0.84%)
May 06, 2024 1.180 1.200 1.180 1.190 85,470 +0.01(+0.85%)
May 03, 2024 1.200 1.200 1.170 1.180 95,660 -0.01(-0.84%)
May 02, 2024 1.170 1.230 1.170 1.190 128,940 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.