1.78
price down icon0.56%   -0.01
after-market 시간 외 거래: 1.78
loading

Gan Limited 주식 (GAN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-03-03 $1.78 $1.76 $0.0247 100,181.0 -0.56%
2025-02-28 $1.77 $1.74 $0.03 103,207.0 +0.57%
2025-02-27 $1.76 $1.74 $0.02 70,239.0 +0.57%
2025-02-26 $1.76 $1.74 $0.02 262,432.0 +0.57%
2025-02-25 $1.75 $1.74 $0.015 100,593.0 -0.57%
2025-02-24 $1.76 $1.74 $0.02 157,304.0 +0.00%
2025-02-21 $1.77 $1.74 $0.03 311,271.0 +0.00%
2025-02-20 $1.77 $1.75 $0.025 264,418.0 -0.57%
2025-02-19 $1.77 $1.75 $0.02 61,110.0 +0.57%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-03 $1.82 $1.73 $0.09 3,413,315.0 +0.56%
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

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

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%
gambling AGS
$12.12
price up icon 0.25%
$10.09
price up icon 1.82%
gambling RSI
$11.12
price up icon 4.32%
$13.65
price up icon 0.52%
$6.95
price up icon 2.51%
gambling IGT
$17.31
price up icon 2.06%
자본화:     |  볼륨(24시간):