GAN (GAN) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GAN

Date Open High Low Close* Volume
11/10/2018 51.00p 51.00p 46.00p 49.00p 263537
10/10/2018 53.50p 53.50p 52.10p 53.00p 80731
09/10/2018 53.00p 53.60p 53.00p 53.50p 21417
08/10/2018 54.50p 55.00p 52.00p 53.00p 44579
05/10/2018 55.00p 56.00p 54.50p 55.00p 31368
04/10/2018 57.00p 57.75p 54.75p 55.00p 28134
03/10/2018 56.50p 59.70p 56.00p 57.00p 84311
02/10/2018 60.00p 60.00p 55.30p 56.00p 102566
01/10/2018 60.00p 61.80p 58.00p 58.00p 86721
28/09/2018 62.00p 63.00p 55.26p 59.00p 196413
27/09/2018 62.00p 65.00p 61.10p 63.50p 58858
26/09/2018 59.00p 64.85p 59.00p 62.00p 79118
25/09/2018 57.50p 61.00p 57.50p 58.50p 66267
24/09/2018 58.50p 58.50p 57.00p 57.50p 20136
21/09/2018 60.00p 60.00p 57.00p 58.50p 56312
20/09/2018 60.00p 60.00p 58.00p 60.00p 9665
19/09/2018 60.00p 62.50p 57.00p 60.00p 94761
18/09/2018 64.50p 65.50p 55.10p 64.00p 407781
17/09/2018 65.50p 66.01p 63.15p 64.50p 87142
14/09/2018 67.00p 67.80p 65.00p 65.50p 80207
13/09/2018 64.50p 66.00p 64.20p 65.00p 78557
12/09/2018 65.00p 66.00p 63.50p 64.50p 32172
11/09/2018 66.50p 68.50p 65.00p 65.00p 73448
10/09/2018 66.50p 71.46p 65.00p 66.50p 92005
07/09/2018 58.00p 62.00p 57.95p 61.00p 60186
06/09/2018 58.50p 60.00p 58.00p 58.00p 46048
05/09/2018 61.00p 61.00p 57.25p 58.50p 56037
04/09/2018 61.50p 61.75p 60.00p 61.00p 24978
03/09/2018 62.00p 62.00p 61.00p 61.50p 22715
31/08/2018 62.00p 62.00p 61.25p 62.00p 2189
30/08/2018 62.00p 62.40p 61.12p 62.00p 22154
29/08/2018 62.50p 62.50p 62.00p 62.00p 6652
28/08/2018 64.00p 64.00p 62.00p 62.50p 65874
24/08/2018 64.00p 65.00p 63.90p 65.00p 18748
23/08/2018 64.00p 64.00p 63.00p 64.00p 8480
22/08/2018 64.00p 64.00p 63.00p 64.00p 27204
21/08/2018 64.00p 64.20p 64.00p 64.00p 7788
20/08/2018 65.00p 65.00p 63.04p 64.00p 11238
17/08/2018 64.50p 65.00p 63.00p 65.00p 19476
16/08/2018 64.50p 65.82p 63.63p 64.00p 14559
15/08/2018 65.50p 65.50p 63.00p 64.50p 28595
14/08/2018 66.00p 67.00p 64.06p 65.50p 8531
13/08/2018 65.50p 67.04p 65.50p 66.00p 9963
10/08/2018 67.50p 67.50p 65.12p 65.50p 18853
09/08/2018 69.00p 69.00p 66.02p 67.50p 48569
08/08/2018 69.00p 69.00p 68.00p 69.00p 25727
07/08/2018 68.50p 69.70p 68.25p 69.00p 40032
06/08/2018 70.00p 70.00p 68.33p 68.50p 31942
03/08/2018 67.00p 70.00p 67.00p 70.00p 20962
02/08/2018 68.50p 69.48p 65.10p 67.50p 36671
01/08/2018 66.50p 70.00p 63.25p 68.50p 84696
31/07/2018 70.50p 72.00p 65.00p 72.00p 163968
30/07/2018 74.00p 75.88p 69.57p 70.50p 159797
27/07/2018 72.00p 72.91p 70.00p 71.50p 72215
26/07/2018 69.00p 71.97p 68.94p 71.50p 130880
25/07/2018 69.00p 70.00p 68.60p 69.00p 51680
24/07/2018 69.00p 70.00p 68.55p 69.00p 16546
23/07/2018 71.00p 71.00p 68.00p 69.00p 19449
20/07/2018 69.50p 71.89p 69.50p 71.00p 152153
19/07/2018 70.00p 70.00p 69.00p 69.50p 33026
18/07/2018 70.50p 73.50p 68.00p 70.00p 307071
17/07/2018 74.50p 77.00p 68.22p 70.00p 217288
16/07/2018 58.50p 74.00p 58.50p 73.50p 244362
13/07/2018 54.50p 60.00p 54.50p 59.00p 47551
12/07/2018 54.50p 56.00p 54.12p 54.50p 53860
11/07/2018 53.50p 58.63p 53.50p 55.00p 94596
10/07/2018 53.00p 53.00p 50.25p 51.50p 81522
09/07/2018 52.50p 54.50p 50.75p 53.00p 44524
06/07/2018 57.50p 58.50p 52.50p 52.50p 120859
05/07/2018 59.00p 59.00p 58.00p 59.00p 20966
04/07/2018 59.00p 59.30p 58.00p 59.00p 16879
03/07/2018 59.00p 59.30p 58.00p 59.00p 5853
02/07/2018 59.50p 59.75p 58.30p 59.00p 65404
29/06/2018 60.00p 61.00p 59.50p 59.50p 65840
28/06/2018 59.50p 61.00p 59.00p 59.50p 44521
27/06/2018 57.50p 60.18p 56.75p 59.50p 96309
26/06/2018 58.00p 58.60p 56.75p 57.50p 11458
25/06/2018 58.00p 59.40p 56.55p 58.00p 34721
22/06/2018 54.00p 61.00p 54.00p 57.00p 218716
21/06/2018 54.00p 54.00p 53.14p 54.00p 20870
20/06/2018 54.00p 54.80p 53.04p 54.00p 43442
19/06/2018 56.00p 56.00p 52.17p 54.00p 118447
18/06/2018 57.00p 57.40p 55.75p 56.00p 37668
15/06/2018 57.00p 57.70p 56.15p 57.00p 26312
14/06/2018 57.50p 58.45p 55.25p 56.50p 57433
13/06/2018 53.00p 58.80p 52.42p 57.50p 134789
12/06/2018 55.50p 55.50p 52.00p 53.00p 88038
11/06/2018 58.50p 58.99p 54.00p 55.50p 147878
08/06/2018 59.50p 59.95p 57.50p 58.50p 109236
07/06/2018 60.75p 61.80p 59.00p 60.50p 82854
06/06/2018 54.25p 64.00p 53.68p 60.75p 416484
05/06/2018 65.00p 65.00p 53.50p 54.00p 204883
04/06/2018 64.25p 65.51p 63.32p 64.00p 46014
01/06/2018 62.50p 66.00p 62.50p 66.00p 118489
31/05/2018 62.75p 63.30p 62.00p 62.50p 77572
30/05/2018 67.00p 68.50p 62.15p 62.75p 85013
29/05/2018 70.50p 71.00p 67.00p 67.00p 47311
25/05/2018 68.00p 71.70p 67.20p 70.50p 139671
24/05/2018 63.00p 70.25p 63.00p 66.50p 153450
23/05/2018 71.00p 71.00p 61.00p 64.00p 367880
22/05/2018 69.50p 80.97p 65.75p 70.50p 996391
21/05/2018 59.00p 71.00p 59.00p 69.50p 573266
18/05/2018 64.00p 70.40p 60.15p 66.00p 348149
17/05/2018 49.50p 74.87p 49.50p 61.50p 1235380
16/05/2018 46.70p 50.00p 46.40p 49.50p 205120
15/05/2018 41.00p 50.90p 40.49p 46.70p 764631
14/05/2018 36.50p 41.00p 35.30p 39.40p 227568
11/05/2018 36.50p 37.30p 35.00p 36.50p 28457
10/05/2018 36.00p 38.50p 36.00p 36.20p 175315
09/05/2018 36.00p 36.85p 35.50p 36.00p 29350
08/05/2018 36.00p 37.00p 35.40p 36.00p 31767
04/05/2018 36.00p 37.00p 35.25p 36.00p 20653
03/05/2018 36.50p 37.00p 36.10p 36.50p 103301
02/05/2018 36.50p 37.00p 36.00p 36.50p 38124
01/05/2018 36.50p 37.60p 36.50p 36.50p 48282
30/04/2018 34.50p 37.00p 34.50p 36.50p 76810
27/04/2018 35.00p 35.00p 34.40p 34.50p 76485
26/04/2018 35.00p 35.20p 34.80p 35.00p 73754
25/04/2018 32.00p 35.80p 31.00p 35.00p 70040
24/04/2018 31.50p 32.76p 31.50p 32.00p 20000
23/04/2018 29.50p 33.00p 29.50p 31.50p 78434
20/04/2018 28.00p 30.00p 27.70p 29.00p 74715
19/04/2018 28.00p 29.00p 28.00p 28.00p 30000
18/04/2018 28.50p 28.50p 28.00p 28.00p 22680
17/04/2018 28.00p 28.00p 27.40p 28.00p 49130
16/04/2018 28.00p 28.00p 27.40p 28.00p 18267
13/04/2018 28.00p 28.00p 27.40p 28.00p 14000
12/04/2018 28.00p 28.80p 28.00p 28.00p 22990
11/04/2018 28.00p 28.00p 27.00p 28.00p 3000
10/04/2018 28.00p 29.00p 27.20p 28.00p 65878
09/04/2018 27.00p 29.00p 27.00p 29.00p 39084
06/04/2018 27.00p 28.00p 26.20p 27.00p 29114
05/04/2018 26.50p 27.00p 26.00p 26.20p 214451
04/04/2018 26.50p 27.00p 26.00p 26.50p 17424
03/04/2018 26.50p 27.00p 26.50p 26.50p 36992
29/03/2018 27.50p 27.50p 26.50p 26.50p 6851
28/03/2018 27.50p 27.50p 27.00p 27.50p 1000
27/03/2018 27.50p 27.50p 26.85p 27.50p 8000
26/03/2018 27.50p 27.50p 25.00p 27.50p 13370
23/03/2018 27.50p 27.50p 27.50p 27.50p 0
22/03/2018 27.50p 27.50p 27.50p 27.50p 0
21/03/2018 27.50p 27.50p 27.50p 27.50p 0
20/03/2018 27.50p 27.50p 27.00p 27.50p 30252
19/03/2018 27.50p 27.50p 27.00p 27.50p 9000
16/03/2018 27.50p 27.50p 27.10p 27.50p 10000
15/03/2018 27.50p 27.50p 27.50p 27.50p 0
14/03/2018 27.50p 27.50p 27.10p 27.50p 10000
13/03/2018 27.50p 27.50p 25.75p 27.50p 13672
12/03/2018 27.50p 27.50p 26.00p 27.50p 29626
09/03/2018 27.50p 27.50p 27.50p 27.50p 0
08/03/2018 27.50p 27.50p 27.50p 27.50p 0
07/03/2018 27.50p 27.50p 27.20p 27.50p 39
06/03/2018 27.50p 27.75p 27.50p 27.50p 20000
05/03/2018 28.00p 28.00p 27.50p 27.50p 25898
02/03/2018 28.00p 28.00p 28.00p 28.00p 0
01/03/2018 27.50p 28.00p 27.00p 28.00p 36302
28/02/2018 27.50p 27.50p 27.19p 27.50p 38345
27/02/2018 27.50p 27.50p 27.50p 27.50p 0
26/02/2018 27.50p 27.50p 27.00p 27.50p 17804
23/02/2018 27.50p 27.50p 26.90p 27.50p 3000
22/02/2018 28.00p 28.00p 26.00p 27.50p 20000
21/02/2018 28.00p 28.00p 28.00p 28.00p 0
20/02/2018 28.00p 28.00p 28.00p 28.00p 0
19/02/2018 28.00p 28.00p 28.00p 28.00p 0
16/02/2018 28.00p 28.00p 28.00p 28.00p 0
15/02/2018 27.50p 28.00p 27.50p 28.00p 1500
14/02/2018 27.50p 27.50p 27.30p 27.50p 8000
13/02/2018 27.50p 27.50p 27.00p 27.50p 6000
12/02/2018 27.50p 27.50p 27.50p 27.50p 3
09/02/2018 27.50p 27.50p 27.10p 27.50p 5000
08/02/2018 26.00p 28.20p 26.00p 27.50p 14000
07/02/2018 25.30p 25.60p 25.30p 25.60p 99916
06/02/2018 29.50p 29.50p 25.10p 25.30p 33277
05/02/2018 29.50p 29.50p 29.25p 29.50p 5365
02/02/2018 29.50p 29.50p 29.50p 29.50p 0
01/02/2018 29.50p 29.50p 29.10p 29.50p 10600
31/01/2018 29.50p 29.50p 29.40p 29.50p 5858
30/01/2018 29.50p 29.76p 29.00p 29.50p 38991
29/01/2018 29.50p 29.89p 29.00p 29.50p 22827
26/01/2018 32.00p 32.00p 29.10p 30.00p 83714
25/01/2018 34.00p 34.00p 30.10p 32.00p 15112
24/01/2018 34.00p 34.00p 31.00p 34.00p 40000
23/01/2018 33.00p 34.00p 33.00p 34.00p 58695
22/01/2018 33.00p 33.00p 32.00p 33.00p 10000
19/01/2018 33.00p 33.00p 32.00p 33.00p 24818
18/01/2018 33.00p 33.00p 32.10p 33.00p 86542
17/01/2018 33.00p 33.30p 31.50p 32.50p 11750
16/01/2018 32.50p 35.00p 32.50p 33.00p 16295
15/01/2018 31.00p 33.16p 30.90p 32.50p 53253
12/01/2018 31.00p 31.00p 30.00p 31.00p 630
11/01/2018 31.00p 31.00p 29.60p 31.00p 8700
10/01/2018 31.50p 31.50p 30.00p 31.00p 19315
09/01/2018 31.50p 31.50p 31.00p 31.50p 5830
08/01/2018 31.50p 31.50p 31.20p 31.50p 15097
05/01/2018 31.50p 31.73p 31.30p 31.50p 16599
04/01/2018 31.50p 31.50p 31.30p 31.50p 1000
03/01/2018 32.00p 32.00p 31.50p 31.50p 20000
02/01/2018 31.00p 32.80p 31.00p 32.00p 12536
29/12/2017 31.63p 32.43p 31.63p 32.12p 1345
28/12/2017 32.12p 32.12p 31.80p 32.12p 3128

*Close Price adjusted for both dividends and splits