1.75
price up icon0.57%   0.01
 
loading

Gan Limited 주식 (GAN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-25 $1.75 $1.72 $0.03 140,382.0 +0.57%
2025-04-24 $1.75 $1.73 $0.02 61,078.0 +0.58%
2025-04-23 $1.75 $1.73 $0.02 75,883.0 -0.57%
2025-04-22 $1.74 $1.73 $0.0112 25,998.0 +1.16%
2025-04-21 $1.75 $1.72 $0.0292 45,788.0 -1.15%
2025-04-17 $1.75 $1.72 $0.03 79,894.0 +0.58%
2025-04-16 $1.76 $1.71 $0.05 85,586.0 +0.58%
2025-04-15 $1.75 $1.72 $0.03 52,308.0 -0.58%
2025-04-14 $1.74 $1.71 $0.0309 48,650.0 +0.58%
2025-04-11 $1.76 $1.71 $0.05 93,607.0 +0.00%
2025-04-10 $1.74 $1.71 $0.0298 70,174.0 +0.58%
2025-04-09 $1.72 $1.65 $0.07 679,881.0 +0.59%
2025-04-08 $1.76 $1.69 $0.0742 228,201.0 -2.30%
2025-04-07 $1.74 $1.68 $0.06 197,371.0 +1.75%
2025-04-04 $1.75 $1.70 $0.055 748,287.0 -3.12%
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%

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
2025-04 $1.78 $1.65 $0.13 3,310,987.0 -1.13%
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

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
$12.09
price up icon 0.08%
$11.09
price down icon 1.42%
gambling RSI
$12.25
price up icon 2.00%
$13.84
price up icon 0.29%
gambling IGT
$16.37
price up icon 0.31%
$7.98
price down icon 0.25%
자본화:     |  볼륨(24시간):