GAN (GAN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/12/2017 31.87p 32.28p 31.75p 32.12p 11529
22/12/2017 32.25p 32.25p 31.85p 32.25p 13030
21/12/2017 32.00p 32.25p 31.80p 32.25p 14447
20/12/2017 32.88p 32.88p 31.75p 32.00p 29568
19/12/2017 32.88p 32.88p 32.88p 32.88p 0
18/12/2017 33.38p 33.38p 32.76p 32.88p 58000
15/12/2017 33.38p 33.50p 32.88p 33.38p 6179
14/12/2017 33.38p 33.38p 33.38p 33.38p 0
13/12/2017 33.63p 33.63p 32.75p 33.38p 5000
12/12/2017 33.63p 33.63p 32.95p 33.63p 15611
11/12/2017 33.38p 33.63p 32.95p 33.63p 17107
08/12/2017 33.38p 33.38p 33.38p 33.38p 29000
07/12/2017 33.38p 33.50p 33.38p 33.38p 10442
06/12/2017 33.38p 33.50p 32.50p 33.38p 9291
05/12/2017 34.25p 34.25p 32.88p 33.38p 68699
04/12/2017 35.00p 35.00p 33.00p 34.25p 96171
01/12/2017 35.25p 36.00p 35.25p 36.00p 10900
30/11/2017 35.50p 35.80p 34.00p 35.25p 36006
29/11/2017 36.00p 36.50p 35.50p 35.50p 100000
28/11/2017 36.50p 36.80p 36.50p 36.50p 2833
27/11/2017 37.25p 37.25p 36.20p 36.50p 46729
24/11/2017 37.00p 37.35p 36.60p 37.25p 58790
23/11/2017 37.00p 37.20p 37.00p 37.00p 11151
22/11/2017 35.62p 37.90p 35.62p 37.00p 273115
21/11/2017 35.00p 36.19p 35.00p 35.62p 65175
20/11/2017 34.50p 34.50p 34.50p 34.50p 100000
17/11/2017 34.50p 36.00p 34.50p 34.50p 40405
16/11/2017 34.00p 36.00p 33.90p 34.50p 48332
15/11/2017 34.00p 34.50p 34.00p 34.00p 225601
14/11/2017 34.00p 34.50p 33.25p 34.00p 292140
13/11/2017 34.50p 34.50p 33.27p 34.00p 30466
10/11/2017 34.75p 35.20p 33.50p 34.50p 1151676
09/11/2017 32.50p 35.25p 32.50p 34.75p 472565
08/11/2017 31.00p 32.75p 31.00p 32.25p 1033439
07/11/2017 31.00p 31.60p 31.00p 31.00p 260034
06/11/2017 31.00p 31.60p 30.00p 31.00p 17431
03/11/2017 31.50p 32.00p 30.00p 32.00p 412612
02/11/2017 31.50p 32.00p 31.00p 32.00p 890438
01/11/2017 31.50p 32.30p 31.10p 31.50p 194396
31/10/2017 31.50p 32.94p 30.00p 31.50p 556891
30/10/2017 31.50p 33.00p 31.50p 31.50p 220988
27/10/2017 30.50p 34.00p 30.00p 31.50p 782145
26/10/2017 23.00p 30.50p 23.00p 29.25p 1180962
25/10/2017 23.00p 24.00p 23.00p 23.00p 200000
24/10/2017 23.00p 24.00p 23.00p 23.00p 10000
23/10/2017 23.00p 24.00p 23.00p 23.00p 85000
20/10/2017 23.00p 23.00p 23.00p 23.00p 0
19/10/2017 23.00p 23.50p 22.00p 23.00p 28291
18/10/2017 23.50p 23.50p 23.00p 23.50p 55000
17/10/2017 23.00p 23.50p 22.45p 23.50p 55000
16/10/2017 23.00p 23.50p 22.35p 23.00p 36778
13/10/2017 23.00p 23.00p 23.00p 23.00p 0
12/10/2017 23.00p 23.00p 23.00p 23.00p 0
11/10/2017 23.00p 23.00p 23.00p 23.00p 101322
10/10/2017 23.00p 23.00p 23.00p 23.00p 2068
09/10/2017 23.00p 23.00p 23.00p 23.00p 32500
06/10/2017 24.00p 24.00p 23.00p 23.00p 2500
05/10/2017 25.00p 26.00p 24.00p 24.00p 23862
04/10/2017 26.50p 26.50p 26.00p 26.00p 5700
03/10/2017 26.50p 26.50p 26.50p 26.50p 0
02/10/2017 26.50p 26.50p 26.50p 26.50p 29652
29/09/2017 26.50p 26.50p 26.50p 26.50p 370000
28/09/2017 26.00p 26.50p 23.25p 26.50p 296978
27/09/2017 23.25p 23.25p 23.25p 23.25p 518746
26/09/2017 23.25p 23.25p 23.25p 23.25p 0
25/09/2017 23.25p 23.25p 23.25p 23.25p 16908
22/09/2017 23.25p 23.25p 23.25p 23.25p 519
21/09/2017 23.00p 23.25p 23.25p 23.25p 3914
20/09/2017 23.25p 23.25p 22.75p 23.25p 77408
19/09/2017 23.75p 23.75p 23.25p 23.25p 19841
18/09/2017 23.75p 23.75p 23.75p 23.75p 0
15/09/2017 23.75p 23.75p 23.75p 23.75p 30025
14/09/2017 23.75p 23.75p 23.75p 23.75p 10000
13/09/2017 23.75p 23.75p 23.75p 23.75p 20000
12/09/2017 23.75p 23.75p 23.75p 23.75p 100000
11/09/2017 23.75p 23.75p 23.75p 23.75p 0
08/09/2017 23.75p 23.75p 23.75p 23.75p 0
07/09/2017 23.75p 23.75p 23.75p 23.75p 7832
06/09/2017 23.75p 23.75p 23.75p 23.75p 0
05/09/2017 23.75p 23.75p 23.75p 23.75p 18233
04/09/2017 23.75p 23.75p 23.75p 23.75p 827013
01/09/2017 22.50p 23.75p 22.50p 23.75p 28467
31/08/2017 21.00p 22.50p 21.00p 22.50p 204098
30/08/2017 20.50p 21.00p 20.50p 21.00p 493315
29/08/2017 20.50p 20.50p 20.50p 20.50p 15000
25/08/2017 20.50p 20.50p 20.50p 20.50p 39580
24/08/2017 20.50p 20.50p 20.50p 20.50p 520000
23/08/2017 20.50p 20.50p 20.50p 20.50p 0
22/08/2017 20.50p 20.50p 20.50p 20.50p 2794
21/08/2017 20.50p 20.50p 20.50p 20.50p 14366
18/08/2017 19.00p 20.50p 19.00p 20.50p 12366
17/08/2017 19.00p 19.00p 19.00p 19.00p 0
16/08/2017 19.00p 19.00p 19.00p 19.00p 12837
15/08/2017 19.00p 19.00p 18.75p 19.00p 1680
14/08/2017 18.00p 19.00p 18.00p 19.00p 128870
11/08/2017 18.50p 18.50p 16.50p 18.00p 598956
10/08/2017 22.50p 22.00p 18.50p 18.50p 218714
09/08/2017 22.00p 22.00p 22.00p 22.00p 28350
08/08/2017 22.00p 22.00p 22.00p 22.00p 200000
07/08/2017 21.00p 22.00p 21.00p 22.00p 11582
04/08/2017 21.50p 21.50p 20.50p 21.00p 51813
03/08/2017 23.25p 23.25p 21.50p 21.50p 34032
02/08/2017 23.50p 23.50p 23.25p 23.25p 15686
01/08/2017 23.50p 23.50p 23.50p 23.50p 0
31/07/2017 23.50p 23.50p 23.50p 23.50p 12555
28/07/2017 23.50p 23.50p 23.50p 23.50p 8691
27/07/2017 24.50p 24.50p 23.50p 23.50p 8313
26/07/2017 24.50p 24.50p 24.50p 24.50p 0
25/07/2017 24.50p 24.50p 24.50p 24.50p 588
24/07/2017 24.50p 24.50p 24.50p 24.50p 482
21/07/2017 24.50p 24.75p 24.50p 24.50p 0
20/07/2017 24.75p 24.75p 24.75p 24.75p 24430
19/07/2017 25.00p 25.00p 24.75p 24.75p 16500
18/07/2017 25.00p 25.00p 25.00p 25.00p 0
17/07/2017 25.00p 25.00p 25.00p 25.00p 3906
14/07/2017 25.00p 25.00p 25.00p 25.00p 2000
13/07/2017 25.50p 25.50p 25.00p 25.00p 5360
12/07/2017 25.50p 25.50p 25.50p 25.50p 10000
11/07/2017 25.50p 25.50p 25.50p 25.50p 428875
10/07/2017 25.50p 25.50p 25.50p 25.50p 28289
07/07/2017 25.50p 25.50p 25.50p 25.50p 0
06/07/2017 25.50p 25.50p 25.50p 25.50p 85655
05/07/2017 25.50p 25.50p 25.50p 25.50p 0
04/07/2017 25.50p 25.50p 25.50p 25.50p 65050
03/07/2017 26.50p 26.50p 25.50p 25.50p 28068
30/06/2017 26.50p 26.50p 26.50p 26.50p 263517
29/06/2017 23.25p 26.50p 23.25p 26.50p 13518
28/06/2017 23.25p 23.25p 23.25p 23.25p 15853
27/06/2017 23.25p 23.25p 23.25p 23.25p 4000
26/06/2017 23.50p 23.50p 23.25p 23.25p 0
23/06/2017 23.50p 23.50p 23.50p 23.50p 1526296
22/06/2017 23.50p 23.50p 23.50p 23.50p 0
21/06/2017 23.50p 23.50p 23.50p 23.50p 0
20/06/2017 23.50p 23.50p 23.50p 23.50p 0
19/06/2017 23.50p 23.50p 23.50p 23.50p 0
16/06/2017 23.50p 24.00p 23.10p 23.50p 30284
15/06/2017 23.50p 23.65p 23.50p 23.50p 10250
14/06/2017 24.00p 24.50p 23.55p 23.75p 85570
13/06/2017 24.00p 25.00p 23.00p 24.00p 1410337
12/06/2017 23.50p 25.00p 22.50p 24.00p 108073
09/06/2017 24.50p 25.00p 23.00p 23.75p 77280
08/06/2017 25.25p 25.25p 25.00p 25.25p 108904
07/06/2017 25.25p 25.25p 25.00p 25.25p 43572
06/06/2017 25.50p 25.78p 25.00p 25.25p 69130
05/06/2017 26.37p 26.50p 25.00p 25.50p 195710
02/06/2017 26.50p 26.50p 26.00p 26.25p 493525
01/06/2017 27.75p 28.91p 26.00p 26.50p 1352152
31/05/2017 27.50p 30.00p 27.00p 28.00p 1991089
30/05/2017 26.50p 27.75p 25.10p 26.50p 266741
26/05/2017 26.50p 26.50p 26.50p 26.50p 0
25/05/2017 26.25p 27.00p 25.55p 26.50p 1165941
24/05/2017 28.50p 28.50p 25.50p 26.25p 25806
23/05/2017 29.75p 29.75p 27.15p 28.00p 46500
22/05/2017 29.75p 29.75p 29.75p 29.75p 0
19/05/2017 30.75p 30.75p 29.75p 29.75p 7355
18/05/2017 30.75p 30.75p 30.75p 30.75p 0
17/05/2017 30.75p 30.75p 30.75p 30.75p 0
16/05/2017 30.75p 30.75p 30.75p 30.75p 0
15/05/2017 30.75p 30.75p 30.07p 30.75p 400
12/05/2017 30.25p 31.38p 30.25p 30.75p 36806
11/05/2017 30.25p 30.25p 30.25p 30.25p 0
10/05/2017 30.25p 30.25p 30.25p 30.25p 0
09/05/2017 30.25p 30.25p 30.25p 30.25p 0
08/05/2017 30.25p 30.25p 30.25p 30.25p 0
05/05/2017 30.25p 30.25p 29.00p 30.25p 2668
04/05/2017 30.25p 30.25p 29.12p 30.25p 2793
03/05/2017 30.25p 30.25p 30.25p 30.25p 0
02/05/2017 30.25p 30.25p 30.25p 30.25p 0
28/04/2017 30.25p 30.25p 30.25p 30.25p 0
27/04/2017 30.00p 30.75p 29.30p 30.25p 13000
26/04/2017 30.75p 30.75p 29.00p 30.00p 10946
25/04/2017 30.75p 31.50p 30.75p 30.75p 15000
24/04/2017 30.75p 31.13p 30.00p 30.75p 103000
21/04/2017 30.75p 30.97p 30.25p 30.75p 4322
20/04/2017 30.75p 30.75p 30.75p 30.75p 0
19/04/2017 30.75p 31.13p 30.75p 30.75p 10000
18/04/2017 30.25p 31.01p 29.50p 30.75p 61000
13/04/2017 30.25p 30.25p 29.50p 30.25p 500
12/04/2017 30.25p 31.50p 30.25p 30.25p 19000
11/04/2017 30.25p 30.88p 30.25p 30.25p 1000
10/04/2017 30.25p 37.00p 29.62p 30.25p 106000
07/04/2017 30.25p 30.25p 30.25p 30.25p 0
06/04/2017 30.25p 30.25p 30.25p 30.25p 0
05/04/2017 30.25p 30.25p 28.50p 30.25p 11000
04/04/2017 30.25p 30.25p 30.25p 30.25p 0
03/04/2017 30.25p 30.25p 30.00p 30.25p 100000
31/03/2017 30.25p 30.50p 28.50p 30.25p 303676
30/03/2017 30.25p 30.25p 30.25p 30.25p 0
29/03/2017 30.25p 30.25p 30.25p 30.25p 0
28/03/2017 30.25p 30.25p 28.50p 30.25p 10000
27/03/2017 30.25p 30.25p 29.25p 30.25p 0
24/03/2017 29.25p 30.00p 28.50p 29.25p 206042
23/03/2017 28.25p 29.25p 28.25p 29.25p 16989
22/03/2017 23.50p 29.50p 23.05p 28.25p 164568
21/03/2017 29.75p 29.75p 22.89p 23.50p 240411
20/03/2017 29.75p 29.75p 29.75p 29.75p 0
17/03/2017 29.75p 29.75p 27.73p 29.75p 5000
16/03/2017 29.75p 29.75p 29.75p 29.75p 0
15/03/2017 29.75p 29.75p 29.75p 29.75p 0
14/03/2017 30.75p 30.75p 27.50p 29.75p 10000

*Close Price adjusted for both dividends and splits