Stockscreener 앱 받기
1.765
0.28%
-0.005
시간 외 거래:
1.76
-0.005
-0.28%
Gan Limited 주식 (GAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $1.78 | $1.75 | $0.03 | 227,682.0 | -0.28% |
| 2025-04-02 | $1.78 | $1.75 | $0.03 | 200,005.0 | +0.57% |
| 2025-04-01 | $1.78 | $1.75 | $0.03 | 109,830.0 | -0.56% |
| 2025-03-31 | $1.79 | $1.77 | $0.02 | 97,168.0 | -0.56% |
| 2025-03-28 | $1.80 | $1.78 | $0.02 | 123,201.0 | +0.00% |
| 2025-03-27 | $1.80 | $1.76 | $0.04 | 102,803.0 | -0.56% |
| 2025-03-26 | $1.79 | $1.76 | $0.0292 | 31,433.0 | +1.70% |
| 2025-03-25 | $1.79 | $1.76 | $0.03 | 60,271.0 | -1.68% |
| 2025-03-24 | $1.80 | $1.77 | $0.03 | 47,938.0 | +0.00% |
| 2025-03-21 | $1.81 | $1.78 | $0.03 | 94,433.0 | +0.56% |
| 2025-03-20 | $1.79 | $1.77 | $0.02 | 68,030.0 | +0.00% |
| 2025-03-19 | $1.82 | $1.78 | $0.0355 | 47,926.0 | -0.56% |
| 2025-03-18 | $1.81 | $1.77 | $0.0397 | 114,109.0 | -0.56% |
| 2025-03-17 | $1.82 | $1.75 | $0.07 | 171,158.0 | +1.69% |
| 2025-03-14 | $1.79 | $1.76 | $0.03 | 97,195.0 | -0.56% |
| 2025-03-13 | $1.78 | $1.75 | $0.03 | 297,338.0 | +0.00% |
| 2025-03-12 | $1.78 | $1.74 | $0.045 | 676,426.0 | +0.56% |
| 2025-03-11 | $1.80 | $1.76 | $0.04 | 301,813.0 | -0.56% |
| 2025-03-10 | $1.80 | $1.76 | $0.04 | 533,239.0 | +0.00% |
| 2025-03-07 | $1.82 | $1.76 | $0.055 | 437,300.0 | +0.56% |
| 2025-03-06 | $1.78 | $1.75 | $0.0294 | 314,944.0 | +1.14% |
| 2025-03-05 | $1.76 | $1.73 | $0.03 | 229,663.0 | +0.57% |
| 2025-03-04 | $1.76 | $1.74 | $0.02 | 44,097.0 | -1.14% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $1.78 | $1.75 | $0.03 | 765,199.0 | -0.28% |
| 2025-03 | $1.82 | $1.73 | $0.09 | 3,990,666.0 | +0.00% |
| 2025-02 | $1.88 | $1.72 | $0.16 | 5,266,169.0 | -6.35% |
| 2025-01 | $1.90 | $1.81 | $0.09 | 3,656,405.0 | +3.85% |
Gan Limited 주식 (GAN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.87 | $1.81 | $0.06 | 4,920,077.0 | +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% |
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% |
0.16%
자본화:
|
볼륨(24시간):