GAN (GAN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/07/2019 73.00p 73.00p 70.00p 71.50p 70643
26/07/2019 72.50p 73.00p 72.00p 73.00p 91286
25/07/2019 72.00p 73.50p 71.00p 72.50p 198467
24/07/2019 71.00p 73.00p 70.55p 72.00p 75775
23/07/2019 70.50p 71.90p 69.76p 71.00p 63496
22/07/2019 70.50p 70.90p 69.00p 70.50p 37510
19/07/2019 70.50p 70.50p 69.00p 70.50p 2687
18/07/2019 70.50p 70.75p 69.00p 69.00p 9600
17/07/2019 70.50p 71.37p 69.00p 69.00p 33283
16/07/2019 70.50p 70.50p 69.00p 69.00p 54717
15/07/2019 70.00p 70.50p 69.04p 70.00p 47660
12/07/2019 70.00p 70.98p 69.02p 70.00p 82682
11/07/2019 69.00p 70.58p 68.26p 70.00p 331949
10/07/2019 69.00p 69.00p 68.92p 69.00p 16552
09/07/2019 69.00p 70.00p 68.20p 69.00p 32396
08/07/2019 69.00p 70.00p 68.15p 70.00p 24472
05/07/2019 69.00p 69.98p 68.00p 69.00p 22782
04/07/2019 69.00p 70.00p 68.12p 69.00p 7048
03/07/2019 67.00p 69.98p 66.74p 69.00p 122884
02/07/2019 69.00p 71.00p 65.55p 67.00p 110336
01/07/2019 74.00p 76.00p 68.04p 70.20p 1246829
28/06/2019 71.50p 72.00p 69.10p 70.00p 110549
27/06/2019 71.00p 71.00p 69.80p 69.80p 13492
26/06/2019 71.00p 71.00p 69.20p 71.00p 10205
25/06/2019 70.00p 71.80p 68.00p 69.00p 99758
24/06/2019 71.00p 72.40p 69.66p 70.00p 14231
21/06/2019 71.00p 73.00p 69.00p 71.00p 25440
20/06/2019 68.00p 72.75p 68.00p 71.00p 115686
19/06/2019 68.00p 68.80p 66.00p 68.00p 15068
18/06/2019 69.00p 69.00p 65.00p 68.60p 99640
17/06/2019 72.00p 72.00p 68.00p 69.00p 36127
14/06/2019 70.00p 72.97p 70.00p 72.00p 100332
13/06/2019 66.50p 70.00p 66.23p 69.50p 103976
12/06/2019 66.50p 67.97p 66.00p 66.50p 13044
11/06/2019 66.50p 68.00p 65.50p 68.00p 73959
10/06/2019 66.50p 68.00p 65.06p 66.50p 37940
07/06/2019 66.50p 68.00p 65.00p 66.50p 14186
06/06/2019 66.00p 66.98p 65.00p 66.00p 91225
05/06/2019 63.50p 67.32p 63.50p 66.00p 114458
04/06/2019 64.00p 65.00p 63.55p 65.00p 71031
03/06/2019 61.50p 65.00p 61.50p 64.00p 90555
31/05/2019 60.50p 63.00p 60.10p 61.50p 70174
30/05/2019 59.00p 62.00p 58.50p 60.50p 103723
29/05/2019 57.00p 60.00p 57.00p 58.60p 46098
28/05/2019 58.50p 59.00p 56.00p 57.00p 80880
24/05/2019 56.00p 57.00p 56.00p 56.00p 3839
23/05/2019 56.00p 56.90p 55.30p 56.00p 1201
22/05/2019 56.00p 56.00p 55.30p 56.00p 1394
21/05/2019 56.00p 56.85p 56.00p 56.00p 8500
20/05/2019 56.00p 56.00p 55.00p 55.50p 63725
17/05/2019 56.50p 56.70p 55.03p 56.00p 7832
16/05/2019 56.50p 57.00p 55.50p 56.50p 96426
15/05/2019 56.50p 57.00p 56.50p 56.50p 2443
14/05/2019 56.50p 56.50p 55.00p 56.50p 10207
13/05/2019 56.50p 57.10p 55.30p 56.50p 29732
10/05/2019 55.50p 55.93p 55.50p 55.50p 3953
09/05/2019 55.50p 55.50p 53.00p 55.50p 12509
08/05/2019 57.00p 57.50p 56.00p 57.00p 67000
07/05/2019 57.00p 58.00p 56.00p 57.00p 101770
03/05/2019 57.00p 58.00p 56.00p 58.00p 58634
02/05/2019 59.00p 59.00p 56.00p 57.00p 16674
01/05/2019 60.50p 63.00p 57.00p 60.00p 181959
30/04/2019 56.50p 59.00p 55.00p 59.00p 36963
29/04/2019 56.50p 57.40p 55.00p 56.50p 26795
26/04/2019 53.50p 59.00p 52.00p 58.00p 100034
25/04/2019 52.50p 55.00p 52.50p 53.50p 28180
24/04/2019 51.50p 54.50p 51.00p 52.50p 5767
23/04/2019 51.50p 52.70p 51.50p 51.50p 9125
18/04/2019 51.50p 53.20p 51.00p 53.00p 65000
17/04/2019 51.50p 52.80p 50.00p 52.80p 1857356
16/04/2019 51.50p 51.50p 50.00p 51.50p 2714
15/04/2019 51.50p 51.77p 50.00p 51.50p 22050
12/04/2019 49.50p 51.50p 49.50p 51.50p 337691
11/04/2019 49.00p 50.00p 49.00p 49.00p 35905
10/04/2019 49.00p 50.00p 48.06p 49.00p 216456
09/04/2019 49.00p 49.15p 48.54p 49.10p 67238
08/04/2019 49.50p 50.50p 48.77p 49.00p 36552
05/04/2019 49.50p 51.00p 48.77p 51.00p 162526
04/04/2019 49.50p 51.00p 48.50p 49.50p 145349
03/04/2019 50.00p 52.00p 49.54p 52.00p 77504
02/04/2019 51.00p 51.20p 48.60p 50.00p 176441
01/04/2019 48.00p 54.00p 47.60p 51.00p 320007
29/03/2019 52.00p 53.80p 40.25p 49.00p 250630
28/03/2019 50.50p 52.38p 50.50p 51.00p 50752
27/03/2019 49.00p 50.63p 49.00p 50.50p 25897
26/03/2019 49.00p 49.80p 48.30p 49.00p 30551
25/03/2019 50.00p 50.00p 48.40p 49.00p 9000
22/03/2019 51.00p 51.00p 49.08p 50.00p 17895
21/03/2019 51.25p 51.25p 50.67p 51.25p 6591
20/03/2019 51.25p 53.00p 50.67p 51.25p 23785
19/03/2019 51.25p 52.40p 51.25p 51.25p 16705
18/03/2019 49.50p 51.75p 49.50p 51.25p 39901
15/03/2019 49.50p 50.10p 48.63p 49.50p 1413
14/03/2019 49.50p 51.00p 48.63p 49.50p 13005
13/03/2019 48.00p 50.67p 48.00p 49.50p 24967
12/03/2019 48.50p 48.90p 47.60p 48.00p 37861
11/03/2019 48.50p 51.00p 47.78p 48.50p 105634
08/03/2019 43.50p 46.70p 43.50p 45.00p 66145
07/03/2019 43.50p 44.80p 43.20p 43.50p 24384
06/03/2019 47.00p 47.33p 41.00p 43.50p 159762
05/03/2019 48.50p 49.50p 46.00p 46.50p 81572
04/03/2019 51.50p 52.00p 48.10p 48.50p 45004
01/03/2019 51.50p 51.50p 50.00p 51.50p 4766
28/02/2019 51.50p 51.50p 50.15p 51.50p 9756
27/02/2019 51.50p 52.00p 50.00p 51.50p 5007
26/02/2019 51.50p 51.50p 51.50p 51.50p 21747
25/02/2019 51.50p 51.50p 50.25p 51.50p 732
22/02/2019 51.50p 51.50p 51.50p 51.50p 0
21/02/2019 51.50p 52.00p 50.15p 51.50p 8329
20/02/2019 51.50p 52.00p 51.50p 51.50p 600
19/02/2019 52.50p 52.50p 51.00p 51.50p 5683
18/02/2019 53.00p 53.80p 51.00p 52.50p 8961
15/02/2019 53.00p 54.50p 53.00p 53.50p 64432
14/02/2019 51.50p 51.50p 50.55p 51.50p 7503
13/02/2019 51.50p 51.50p 51.50p 51.50p 0
12/02/2019 51.50p 51.50p 50.55p 51.50p 80
11/02/2019 51.50p 52.40p 51.50p 51.50p 3000
08/02/2019 51.50p 52.50p 51.50p 51.50p 5792
07/02/2019 51.50p 51.50p 50.50p 51.50p 14465
06/02/2019 50.50p 52.00p 50.05p 51.50p 77090
05/02/2019 50.50p 50.50p 50.05p 50.50p 6899
04/02/2019 50.50p 50.50p 50.05p 50.50p 150
01/02/2019 50.50p 50.55p 50.05p 50.50p 14465
31/01/2019 50.50p 50.55p 50.27p 50.50p 9080
30/01/2019 50.25p 51.00p 50.00p 51.00p 19934
29/01/2019 51.00p 52.00p 50.25p 50.25p 4051
28/01/2019 51.50p 53.00p 50.50p 51.00p 55601
25/01/2019 52.00p 55.50p 50.00p 52.00p 65152
24/01/2019 49.50p 49.50p 49.10p 49.10p 8936
23/01/2019 51.00p 51.00p 48.25p 49.50p 43200
22/01/2019 52.00p 52.00p 50.20p 51.50p 1738
21/01/2019 54.00p 54.78p 51.10p 52.00p 27752
18/01/2019 51.50p 55.48p 50.63p 54.00p 119477
17/01/2019 53.50p 55.99p 48.50p 51.00p 196188
16/01/2019 55.50p 55.50p 52.15p 53.50p 17589
15/01/2019 58.00p 58.00p 55.00p 55.50p 157978
14/01/2019 59.50p 60.70p 57.00p 58.00p 58882
11/01/2019 59.50p 61.00p 58.79p 59.50p 103746
10/01/2019 55.00p 65.00p 55.00p 59.50p 205430
09/01/2019 51.00p 53.00p 50.50p 53.00p 60125
08/01/2019 48.50p 51.50p 47.60p 51.00p 44669
07/01/2019 48.50p 50.00p 48.50p 48.50p 11008
04/01/2019 47.50p 50.00p 45.00p 48.50p 26778
03/01/2019 46.00p 47.50p 46.00p 47.50p 50100
02/01/2019 46.00p 46.00p 45.00p 46.00p 11459
31/12/2018 46.00p 46.40p 46.00p 46.00p 845
28/12/2018 46.00p 46.40p 46.00p 46.00p 1000
27/12/2018 46.00p 47.00p 45.00p 46.00p 27600
24/12/2018 46.50p 46.58p 45.00p 46.00p 7020
21/12/2018 48.00p 48.00p 46.50p 46.50p 31301
20/12/2018 49.00p 49.00p 48.00p 48.00p 16000
19/12/2018 49.50p 50.00p 48.25p 49.00p 22542
18/12/2018 49.50p 49.50p 48.00p 49.50p 17200
17/12/2018 49.50p 51.00p 49.50p 49.50p 5000
14/12/2018 49.50p 51.00p 48.30p 49.50p 14394
13/12/2018 48.00p 51.00p 48.00p 49.50p 55622
12/12/2018 46.00p 46.00p 45.40p 46.00p 100
11/12/2018 45.70p 46.60p 44.50p 46.00p 20060
10/12/2018 50.50p 50.50p 44.09p 45.70p 53500
07/12/2018 50.50p 50.50p 49.00p 50.50p 1321
06/12/2018 51.50p 51.50p 49.50p 50.50p 17186
05/12/2018 51.50p 51.50p 50.00p 51.50p 6073
04/12/2018 51.50p 51.50p 50.06p 51.50p 26580
03/12/2018 52.00p 53.50p 50.00p 51.50p 9121
30/11/2018 52.00p 53.50p 52.00p 52.00p 1000
29/11/2018 49.00p 53.00p 48.35p 52.00p 56458
28/11/2018 49.00p 49.00p 48.00p 49.00p 40950
27/11/2018 49.50p 49.50p 48.15p 49.00p 10379
26/11/2018 53.50p 53.60p 49.20p 49.50p 37898
23/11/2018 53.00p 53.00p 53.00p 53.00p 0
22/11/2018 52.50p 53.40p 52.00p 53.00p 26292
21/11/2018 54.50p 54.50p 52.35p 52.50p 24641
20/11/2018 57.00p 59.49p 54.50p 54.50p 47459
19/11/2018 55.00p 55.00p 55.00p 55.00p 0
16/11/2018 55.00p 55.00p 54.31p 55.00p 6000
15/11/2018 55.50p 56.40p 55.00p 55.00p 18237
14/11/2018 54.50p 55.50p 54.50p 55.50p 21807
13/11/2018 56.50p 56.50p 53.00p 54.50p 63662
12/11/2018 57.00p 57.00p 56.25p 56.50p 18416
09/11/2018 57.00p 57.00p 56.70p 57.00p 881
08/11/2018 57.00p 57.00p 56.75p 57.00p 2918
07/11/2018 57.50p 57.50p 56.75p 57.00p 6453
06/11/2018 58.50p 58.50p 56.51p 57.50p 25205
05/11/2018 58.50p 59.94p 57.06p 58.50p 62617
02/11/2018 56.50p 59.56p 55.65p 58.50p 33933
01/11/2018 55.50p 57.94p 55.50p 56.00p 114454
31/10/2018 52.50p 57.00p 52.50p 55.50p 54086
30/10/2018 52.50p 52.50p 52.00p 52.00p 62000
29/10/2018 52.50p 53.00p 52.02p 52.50p 49534
26/10/2018 49.50p 52.64p 48.63p 52.50p 32250
25/10/2018 48.50p 50.92p 48.50p 49.50p 28790
24/10/2018 48.80p 48.80p 47.80p 48.50p 78600
23/10/2018 49.00p 49.00p 48.04p 48.80p 7201
22/10/2018 50.00p 51.20p 49.01p 51.00p 19337
19/10/2018 50.00p 50.00p 49.00p 50.00p 20638
18/10/2018 50.00p 50.80p 48.50p 50.00p 5472
17/10/2018 50.00p 51.00p 49.00p 50.00p 9291
16/10/2018 50.00p 51.60p 49.00p 50.50p 24933
15/10/2018 52.00p 52.00p 48.55p 50.50p 118434
12/10/2018 49.00p 53.90p 49.00p 52.00p 57326

*Close Price adjusted for both dividends and splits