Stockscreener 앱 받기
1.34
1.52%
+0.02
시간 외 거래:
1.34
GAN Limited 주식 (GAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $1.35 | $1.32 | $0.03 | 55,893.0 | +1.52% |
| 2024-05-16 | $1.39 | $1.30 | $0.09 | 174,150.0 | -3.65% |
| 2024-05-15 | $1.41 | $1.36 | $0.0499 | 97,753.0 | -1.44% |
| 2024-05-14 | $1.41 | $1.38 | $0.03 | 138,353.0 | +0.00% |
| 2024-05-13 | $1.40 | $1.35 | $0.05 | 181,667.0 | +3.73% |
| 2024-05-10 | $1.36 | $1.23 | $0.13 | 211,825.0 | +5.51% |
| 2024-05-09 | $1.28 | $1.23 | $0.0501 | 206,191.0 | +3.25% |
| 2024-05-08 | $1.24 | $1.20 | $0.0399 | 38,626.0 | +2.50% |
| 2024-05-07 | $1.24 | $1.18 | $0.06 | 94,015.0 | +0.84% |
| 2024-05-06 | $1.20 | $1.18 | $0.02 | 85,470.0 | +0.85% |
| 2024-05-03 | $1.20 | $1.17 | $0.03 | 95,650.0 | -0.84% |
| 2024-05-02 | $1.23 | $1.17 | $0.0599 | 128,926.0 | +0.00% |
| 2024-05-01 | $1.20 | $1.17 | $0.0296 | 64,246.0 | +0.85% |
| 2024-04-30 | $1.20 | $1.17 | $0.03 | 113,776.0 | +0.00% |
| 2024-04-29 | $1.23 | $1.17 | $0.06 | 323,442.0 | -3.28% |
| 2024-04-26 | $1.24 | $1.20 | $0.04 | 75,925.0 | +0.00% |
| 2024-04-25 | $1.25 | $1.20 | $0.0449 | 111,453.0 | -0.81% |
| 2024-04-24 | $1.24 | $1.22 | $0.02 | 53,741.0 | +0.00% |
| 2024-04-23 | $1.29 | $1.19 | $0.10 | 458,426.0 | -2.38% |
| 2024-04-22 | $1.30 | $1.24 | $0.06 | 145,564.0 | -0.79% |
| 2024-04-19 | $1.35 | $1.27 | $0.08 | 96,754.0 | -1.55% |
GAN Limited 주식 (GAN) 연도별 가격 이력
이 심층 분석에서는 GAN Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GAN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 GAN Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
GAN Limited 주식 (GAN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $1.41 | $1.17 | $0.24 | 1,628,658.0 | +13.56% |
| 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% |
GAN Limited 주식 (GAN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
GAN Limited 주식 (GAN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.00%
1.86%
자본화:
|
볼륨(24시간):