ストックスクリーナーアプリを入手
1.83
0.00%
0.00
Gan Limited (GAN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.84 | $1.82 | $0.02 | 222,485.0 | +0.00% |
| 2024-12-19 | $1.84 | $1.82 | $0.02 | 337,735.0 | +0.55% |
| 2024-12-18 | $1.85 | $1.82 | $0.035 | 292,257.0 | -1.09% |
| 2024-12-17 | $1.84 | $1.82 | $0.0231 | 68,320.0 | +0.00% |
| 2024-12-16 | $1.85 | $1.83 | $0.02 | 203,603.0 | +0.00% |
| 2024-12-13 | $1.85 | $1.83 | $0.02 | 139,607.0 | +0.00% |
| 2024-12-12 | $1.84 | $1.83 | $0.015 | 720,249.0 | +0.00% |
| 2024-12-11 | $1.86 | $1.83 | $0.03 | 271,337.0 | -0.54% |
| 2024-12-10 | $1.87 | $1.84 | $0.03 | 124,105.0 | +0.00% |
| 2024-12-09 | $1.87 | $1.84 | $0.03 | 218,388.0 | -0.54% |
| 2024-12-06 | $1.86 | $1.83 | $0.03 | 227,003.0 | +1.09% |
| 2024-12-05 | $1.85 | $1.82 | $0.03 | 177,077.0 | +0.00% |
| 2024-12-04 | $1.84 | $1.82 | $0.02 | 317,681.0 | +0.55% |
| 2024-12-03 | $1.84 | $1.82 | $0.02 | 141,958.0 | +0.55% |
| 2024-12-02 | $1.85 | $1.81 | $0.04 | 321,198.0 | -0.55% |
| 2024-11-29 | $1.85 | $1.83 | $0.02 | 183,946.0 | +0.00% |
| 2024-11-27 | $1.85 | $1.83 | $0.02 | 162,269.0 | +0.00% |
| 2024-11-26 | $1.83 | $1.81 | $0.0201 | 150,381.0 | +0.55% |
| 2024-11-25 | $1.86 | $1.82 | $0.04 | 205,189.0 | -1.09% |
| 2024-11-22 | $1.85 | $1.82 | $0.03 | 228,533.0 | +1.10% |
Gan Limited (GAN) 株の年ごとの株価履歴
この詳細な分析では、Gan Limited株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGAN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Gan Limited株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のGan Limited (GAN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $1.87 | $1.81 | $0.06 | 4,005,488.0 | +0.00% |
| 2024-11 | $1.86 | $1.77 | $0.09 | 4,250,738.0 | +2.23% |
| 2024-10 | $1.85 | $1.74 | $0.11 | 4,023,890.0 | +1.13% |
| 2024-09 | $1.83 | $1.73 | $0.105 | 3,323,785.0 | +2.31% |
| 2024-08 | $1.79 | $1.50 | $0.29 | 3,914,659.0 | +9.15% |
| 2024-07 | $1.60 | $1.35 | $0.25 | 2,782,853.0 | +7.46% |
| 2024-06 | $1.48 | $1.29 | $0.19 | 1,880,458.0 | +9.26% |
| 2024-05 | $1.41 | $1.17 | $0.24 | 2,262,980.0 | +14.41% |
| 2024-04 | $1.39 | $1.17 | $0.22 | 3,232,546.0 | -7.09% |
| 2024-03 | $1.52 | $1.20 | $0.3199 | 5,617,192.0 | -16.45% |
| 2024-02 | $1.60 | $1.49 | $0.11 | 3,151,331.0 | +0.00% |
| 2024-01 | $1.60 | $1.50 | $0.101 | 4,948,620.0 | -3.80% |
2023年のGan Limited (GAN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $1.66 | $1.48 | $0.18 | 8,709,095.0 | +7.48% |
| 2023-11 | $1.75 | $0.83 | $0.92 | 39,430,311.0 | +67.71% |
| 2023-10 | $1.26 | $0.85 | $0.41 | 6,654,486.0 | -24.44% |
| 2023-09 | $1.60 | $1.05 | $0.55 | 5,095,681.0 | -17.73% |
| 2023-08 | $2.07 | $1.29 | $0.78 | 5,952,858.0 | -24.60% |
| 2023-07 | $2.00 | $1.58 | $0.42 | 5,323,101.0 | +14.02% |
| 2023-06 | $1.67 | $1.20 | $0.47 | 5,633,609.0 | +31.20% |
| 2023-05 | $1.74 | $1.23 | $0.5085 | 5,067,384.0 | -24.70% |
| 2023-04 | $1.69 | $1.17 | $0.52 | 7,686,540.0 | +28.68% |
| 2023-03 | $1.95 | $1.18 | $0.77 | 5,709,753.0 | -31.38% |
| 2023-02 | $2.49 | $1.85 | $0.639 | 3,117,135.0 | -17.54% |
| 2023-01 | $2.40 | $1.36 | $1.04 | 5,937,187.0 | +52.00% |
2022年のGan Limited (GAN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $1.84 | $1.22 | $0.62 | 6,185,364.0 | +11.94% |
| 2022-11 | $2.06 | $1.20 | $0.86 | 6,566,417.0 | -33.33% |
| 2022-10 | $2.45 | $1.86 | $0.59 | 3,772,102.0 | -9.46% |
| 2022-09 | $2.92 | $1.98 | $0.94 | 5,846,024.0 | -13.95% |
| 2022-08 | $4.35 | $2.51 | $1.84 | 10,835,410.0 | -29.12% |
| 2022-07 | $3.76 | $2.81 | $0.955 | 5,496,978.0 | +22.97% |
| 2022-06 | $3.82 | $2.92 | $0.8975 | 13,009,205.0 | -12.17% |
| 2022-05 | $4.12 | $2.94 | $1.18 | 12,064,451.0 | -9.65% |
| 2022-04 | $5.13 | $3.67 | $1.46 | 10,694,908.0 | -22.61% |
| 2022-03 | $6.62 | $4.25 | $2.37 | 16,113,959.0 | -27.74% |
| 2022-02 | $7.26 | $5.60 | $1.67 | 7,427,821.0 | -3.19% |
| 2022-01 | $9.60 | $6.17 | $3.43 | 14,363,751.0 | -25.03% |
2.95%
4.03%
大文字化:
|
ボリューム (24 時間):