GAN (GAN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/08/2015 58.50p 58.50p 58.50p 58.50p 0
12/08/2015 58.50p 61.00p 58.50p 58.50p 87839
11/08/2015 58.50p 58.50p 55.00p 58.50p 13000
10/08/2015 58.50p 58.50p 58.50p 58.50p 0
07/08/2015 58.50p 58.50p 58.50p 58.50p 0
06/08/2015 59.50p 59.50p 55.00p 58.50p 2240
05/08/2015 61.00p 61.00p 59.50p 59.50p 1000
04/08/2015 62.50p 62.50p 60.00p 61.00p 2500
03/08/2015 62.50p 62.50p 60.75p 62.50p 6520
31/07/2015 62.50p 62.50p 62.50p 62.50p 0
30/07/2015 62.50p 65.00p 60.25p 62.50p 15000
29/07/2015 62.50p 62.50p 62.50p 62.50p 0
28/07/2015 62.50p 64.75p 60.25p 62.50p 10191
27/07/2015 64.00p 65.00p 60.00p 62.50p 2500
24/07/2015 64.63p 64.63p 64.00p 64.00p 0
23/07/2015 67.50p 67.50p 61.50p 64.63p 4906
22/07/2015 67.50p 67.50p 63.00p 67.50p 7000
21/07/2015 70.00p 70.00p 66.00p 67.50p 1200
20/07/2015 72.00p 72.00p 70.00p 70.00p 1000
17/07/2015 73.50p 73.50p 70.35p 73.50p 3572
16/07/2015 73.50p 73.50p 70.35p 73.50p 635
15/07/2015 73.50p 73.50p 73.50p 73.50p 0
14/07/2015 73.50p 73.50p 73.50p 73.50p 0
13/07/2015 73.50p 73.50p 73.50p 73.50p 0
10/07/2015 73.50p 73.50p 73.50p 73.50p 0
09/07/2015 75.00p 75.00p 73.50p 73.50p 0
08/07/2015 75.00p 75.00p 72.30p 75.00p 2803
07/07/2015 74.00p 76.00p 74.00p 75.00p 1315
06/07/2015 74.00p 74.00p 74.00p 74.00p 0
03/07/2015 74.00p 74.00p 74.00p 74.00p 0
02/07/2015 74.00p 74.00p 74.00p 74.00p 0
01/07/2015 74.00p 74.00p 71.00p 74.00p 700
30/06/2015 74.00p 74.00p 74.00p 74.00p 0
29/06/2015 74.00p 74.00p 72.40p 74.00p 14748
26/06/2015 74.00p 74.00p 74.00p 74.00p 0
25/06/2015 74.00p 74.00p 74.00p 74.00p 0
24/06/2015 74.00p 74.00p 74.00p 74.00p 0
23/06/2015 74.50p 77.65p 70.00p 74.00p 16084
22/06/2015 74.50p 77.65p 71.70p 74.50p 3151
19/06/2015 74.50p 74.50p 74.50p 74.50p 0
18/06/2015 73.50p 77.65p 70.35p 74.50p 8608
17/06/2015 73.50p 73.50p 70.00p 73.50p 100750
16/06/2015 71.50p 77.00p 70.35p 73.50p 16377
15/06/2015 70.00p 73.00p 70.00p 70.00p 275170
12/06/2015 70.00p 73.00p 67.00p 70.00p 218452
11/06/2015 71.00p 73.50p 70.00p 70.00p 11600
10/06/2015 71.00p 72.00p 71.00p 71.00p 30000
09/06/2015 68.00p 74.00p 68.00p 71.00p 21995
08/06/2015 65.50p 71.00p 65.00p 68.00p 315613
05/06/2015 62.50p 65.50p 62.50p 65.50p 216600
04/06/2015 65.00p 66.05p 65.00p 65.00p 356200
03/06/2015 62.50p 65.55p 62.45p 65.00p 40950
02/06/2015 62.50p 62.50p 62.50p 62.50p 0
01/06/2015 62.50p 62.50p 62.50p 62.50p 0
29/05/2015 62.50p 64.00p 61.00p 62.50p 533582
28/05/2015 62.50p 62.50p 62.50p 62.50p 0
27/05/2015 62.50p 62.50p 62.50p 62.50p 0
26/05/2015 62.50p 62.50p 62.50p 62.50p 167
22/05/2015 62.50p 62.50p 60.10p 62.50p 349
21/05/2015 62.50p 62.50p 62.50p 62.50p 0
20/05/2015 62.50p 62.50p 61.00p 62.50p 2430
19/05/2015 62.50p 65.00p 62.50p 62.50p 2000
18/05/2015 62.50p 62.50p 60.10p 62.50p 1373
15/05/2015 62.50p 62.50p 60.10p 62.50p 608
14/05/2015 64.00p 65.20p 60.00p 62.50p 11634
13/05/2015 65.00p 65.00p 62.80p 64.00p 5000
12/05/2015 66.50p 66.50p 66.50p 66.50p 0
11/05/2015 66.50p 66.50p 66.50p 66.50p 0
08/05/2015 66.50p 66.50p 66.50p 66.50p 0
07/05/2015 66.50p 66.50p 66.50p 66.50p 0
06/05/2015 66.50p 66.50p 66.50p 66.50p 0
05/05/2015 66.50p 66.50p 66.50p 66.50p 0
01/05/2015 66.50p 66.50p 66.50p 66.50p 0
30/04/2015 66.50p 66.50p 65.00p 66.50p 1500
29/04/2015 61.00p 69.00p 61.00p 66.50p 129716
28/04/2015 61.00p 63.00p 60.00p 61.00p 275000
27/04/2015 58.50p 63.50p 58.50p 61.00p 60000
24/04/2015 58.50p 62.00p 58.50p 58.50p 100000
23/04/2015 58.50p 60.00p 56.96p 58.50p 10266
22/04/2015 56.50p 58.50p 55.69p 58.50p 1900
21/04/2015 57.50p 58.50p 56.00p 56.50p 19398
20/04/2015 56.50p 58.00p 54.50p 57.50p 75770
17/04/2015 41.00p 58.00p 41.00p 56.50p 1726878
16/04/2015 42.00p 42.00p 35.00p 40.00p 1236568
15/04/2015 42.50p 44.20p 42.50p 43.00p 6200
14/04/2015 43.00p 44.00p 40.00p 42.50p 28732
13/04/2015 44.50p 44.50p 41.00p 43.00p 3334
10/04/2015 44.50p 44.50p 41.00p 44.50p 5343
09/04/2015 46.75p 46.75p 42.00p 44.50p 10788
08/04/2015 46.75p 46.75p 46.75p 46.75p 0
07/04/2015 46.75p 46.75p 43.50p 46.75p 448
02/04/2015 53.00p 53.00p 45.00p 46.75p 38973
01/04/2015 56.50p 56.50p 51.00p 55.50p 28923
31/03/2015 56.50p 56.50p 55.00p 56.50p 4278
30/03/2015 56.50p 56.50p 55.00p 56.50p 14633
27/03/2015 56.50p 56.50p 50.00p 50.00p 794
26/03/2015 58.50p 58.50p 56.50p 56.50p 1500
25/03/2015 59.00p 59.00p 53.00p 58.50p 23764
24/03/2015 59.00p 59.34p 59.00p 59.00p 3750
23/03/2015 59.00p 60.75p 59.00p 59.00p 46692
20/03/2015 60.00p 60.00p 57.25p 59.00p 25815
19/03/2015 60.00p 60.00p 59.00p 60.00p 2500
18/03/2015 60.00p 60.00p 58.08p 60.00p 13784
17/03/2015 60.00p 60.00p 58.82p 60.00p 1113
16/03/2015 60.00p 60.00p 60.00p 60.00p 0
13/03/2015 60.00p 60.00p 60.00p 60.00p 0
12/03/2015 60.00p 60.00p 60.00p 60.00p 0
11/03/2015 60.00p 60.00p 59.50p 60.00p 8449
10/03/2015 60.00p 60.00p 58.50p 60.00p 3861
09/03/2015 60.00p 60.00p 60.00p 60.00p 0
06/03/2015 60.00p 60.00p 58.50p 60.00p 10000
05/03/2015 60.00p 60.00p 60.00p 60.00p 0
04/03/2015 60.00p 60.00p 59.67p 60.00p 5000
03/03/2015 61.00p 61.00p 59.00p 60.50p 5000
02/03/2015 61.00p 61.00p 61.00p 61.00p 83
27/02/2015 61.00p 61.00p 61.00p 61.00p 0
26/02/2015 61.00p 61.00p 60.50p 61.00p 7000
25/02/2015 61.00p 61.00p 61.00p 61.00p 0
24/02/2015 61.00p 61.00p 60.00p 61.00p 20000
23/02/2015 61.00p 63.88p 61.00p 61.00p 161
20/02/2015 61.50p 61.50p 61.00p 61.00p 0
19/02/2015 60.50p 63.00p 60.50p 61.50p 22368
18/02/2015 56.50p 62.90p 56.50p 60.50p 47236
17/02/2015 55.00p 58.00p 55.00p 55.50p 10000
16/02/2015 54.50p 58.00p 54.50p 55.00p 52109
13/02/2015 53.50p 55.00p 53.50p 54.50p 287163
12/02/2015 53.50p 55.00p 53.00p 53.50p 11818
11/02/2015 53.50p 55.00p 50.04p 53.50p 3892
10/02/2015 54.00p 54.00p 50.00p 53.50p 3599
09/02/2015 54.00p 58.00p 54.00p 54.00p 101237
06/02/2015 54.00p 54.00p 50.00p 54.00p 2261
05/02/2015 55.00p 55.00p 50.00p 54.00p 9128
04/02/2015 55.00p 55.00p 55.00p 55.00p 0
03/02/2015 55.00p 56.00p 52.00p 55.00p 4764
02/02/2015 55.00p 55.00p 52.00p 55.00p 3816
30/01/2015 55.00p 57.88p 55.00p 55.00p 2800
29/01/2015 55.00p 55.00p 55.00p 55.00p 0
28/01/2015 55.00p 55.00p 55.00p 55.00p 19718
27/01/2015 55.00p 55.00p 55.00p 55.00p 0
26/01/2015 55.00p 55.00p 52.00p 55.00p 1142
23/01/2015 49.00p 57.84p 49.00p 55.00p 19226
22/01/2015 47.50p 50.00p 47.50p 49.00p 76500
21/01/2015 47.50p 47.50p 47.50p 47.50p 0
20/01/2015 43.50p 47.50p 43.50p 47.50p 57111
19/01/2015 43.50p 43.50p 43.50p 43.50p 0
16/01/2015 42.50p 45.00p 42.50p 43.50p 5000
15/01/2015 42.50p 42.50p 40.53p 42.50p 2995
14/01/2015 42.50p 44.90p 40.00p 42.50p 1103981
13/01/2015 43.50p 43.50p 40.00p 42.50p 3540
12/01/2015 46.00p 46.00p 40.00p 43.50p 9026
09/01/2015 46.00p 46.00p 45.00p 46.00p 2082
08/01/2015 47.00p 47.00p 42.00p 46.00p 9044
07/01/2015 47.00p 47.00p 45.04p 47.00p 1000
06/01/2015 46.50p 47.69p 46.50p 47.00p 2500
05/01/2015 51.00p 51.00p 45.00p 46.50p 7354
02/01/2015 51.00p 51.00p 50.00p 51.00p 2469
31/12/2014 51.00p 51.00p 51.00p 51.00p 4000
30/12/2014 51.00p 51.00p 51.00p 51.00p 0
29/12/2014 54.00p 54.00p 48.00p 51.00p 9499
24/12/2014 54.00p 54.00p 54.00p 54.00p 0
23/12/2014 54.00p 54.00p 54.00p 54.00p 0
22/12/2014 55.50p 55.50p 54.00p 54.00p 4672
19/12/2014 55.50p 55.50p 52.00p 55.50p 4500
18/12/2014 55.50p 55.50p 55.50p 55.50p 0
17/12/2014 55.50p 55.50p 55.50p 55.50p 0
16/12/2014 55.50p 55.50p 55.50p 55.50p 0
15/12/2014 55.50p 55.50p 55.50p 55.50p 0
12/12/2014 55.50p 57.00p 55.50p 55.50p 0
11/12/2014 55.50p 55.50p 54.03p 55.50p 5797
10/12/2014 55.50p 55.50p 54.03p 55.50p 740
09/12/2014 61.00p 61.00p 54.03p 55.50p 8499
08/12/2014 62.00p 62.00p 60.00p 61.00p 2622
05/12/2014 62.00p 62.00p 60.04p 62.00p 11313
04/12/2014 62.00p 62.00p 62.00p 62.00p 0
03/12/2014 62.00p 62.00p 62.00p 62.00p 0
02/12/2014 62.00p 62.00p 60.00p 62.00p 7557
01/12/2014 62.00p 63.00p 60.00p 62.00p 6599
28/11/2014 62.00p 62.00p 60.00p 62.00p 4423
27/11/2014 63.50p 63.50p 62.00p 62.00p 1703
26/11/2014 63.50p 63.50p 63.50p 63.50p 0
25/11/2014 63.50p 63.50p 62.00p 63.50p 2000
24/11/2014 67.00p 67.00p 62.00p 63.50p 16649
21/11/2014 68.00p 68.00p 63.50p 67.00p 9567
20/11/2014 68.50p 68.50p 65.06p 68.00p 1000
19/11/2014 68.00p 68.50p 66.05p 68.50p 3941
18/11/2014 69.50p 69.50p 65.06p 68.00p 3659
17/11/2014 70.50p 70.50p 65.00p 69.50p 10015
14/11/2014 70.50p 70.50p 70.50p 70.50p 0
13/11/2014 70.50p 70.50p 70.50p 70.50p 0
12/11/2014 70.50p 70.50p 68.05p 70.50p 1500
11/11/2014 70.50p 70.50p 70.50p 70.50p 0
10/11/2014 70.50p 70.50p 70.50p 70.50p 0
07/11/2014 70.50p 70.50p 70.50p 70.50p 0
06/11/2014 70.50p 70.50p 70.50p 70.50p 0
05/11/2014 70.50p 70.50p 68.05p 70.50p 82
04/11/2014 70.50p 70.50p 68.05p 70.50p 1522
03/11/2014 70.50p 70.50p 70.50p 70.50p 56
31/10/2014 70.50p 70.50p 70.50p 70.50p 0
30/10/2014 70.50p 73.00p 70.50p 70.50p 425
29/10/2014 70.50p 70.50p 70.50p 70.50p 0

*Close Price adjusted for both dividends and splits