GAN Historic Prices

 
     
Date Open High Low Close Volume
Jul 19, 2019 69.00 69.00 69.00 70.50 2,687
Jul 18, 2019 70.75 70.75 69.00 69.00 9,600
Jul 17, 2019 71.37 71.37 69.00 69.00 33,283
Jul 16, 2019 69.00 70.50 69.00 69.00 54,717
Jul 15, 2019 69.04 70.50 69.04 70.00 47,660
Jul 12, 2019 0.00 70.98 0.00 70.00 82,682
Jul 11, 2019 68.92 70.58 68.26 70.00 331,949
Jul 10, 2019 68.95 68.95 68.92 69.00 16,552
Jul 9, 2019 68.95 70.00 68.20 69.00 32,396
Jul 8, 2019 70.00 70.00 68.15 70.00 24,472
Jul 5, 2019 68.00 69.98 68.00 69.00 37,782
Jul 4, 2019 69.98 70.00 68.13 69.00 7,048
Jul 3, 2019 66.74 69.98 66.74 69.00 122,884
Jul 2, 2019 71.00 71.00 65.55 67.00 110,336
Jul 1, 2019 70.00 76.00 68.04 70.20 1,261,829
Jun 28, 2019 71.20 72.00 69.10 70.00 180,549
Jun 27, 2019 71.00 71.00 69.80 69.80 13,492
Jun 26, 2019 69.20 70.00 69.20 71.00 10,205
Jun 25, 2019 71.80 71.80 68.00 69.00 99,758
Jun 24, 2019 72.40 72.40 69.66 70.00 14,231
Jun 21, 2019 72.50 73.00 69.00 71.00 35,440
Jun 20, 2019 69.40 72.75 69.40 71.00 142,493
Jun 19, 2019 66.08 68.80 66.00 68.00 15,068
Jun 18, 2019 68.00 69.00 65.00 68.60 99,640
Jun 17, 2019 69.00 71.45 68.00 69.00 41,127
Jun 14, 2019 70.00 72.97 70.00 72.00 110,332
Jun 13, 2019 66.23 70.00 66.23 69.50 103,976
Jun 12, 2019 66.00 67.97 66.00 66.50 23,044
Jun 11, 2019 66.95 68.00 65.50 68.00 73,959
Jun 10, 2019 65.06 68.00 65.06 66.50 37,940
Jun 7, 2019 65.30 68.00 65.00 66.50 14,186
Jun 6, 2019 66.75 66.98 65.00 66.00 91,225
Jun 5, 2019 65.00 67.32 64.20 66.00 114,458
Jun 4, 2019 65.00 65.00 63.55 65.00 71,031
Jun 3, 2019 62.97 65.00 62.02 64.00 90,555
May 31, 2019 62.00 63.00 60.10 61.50 70,174
May 30, 2019 59.80 62.00 58.50 60.50 103,723
May 29, 2019 59.00 60.00 57.65 58.60 46,098
May 28, 2019 57.00 59.00 56.00 57.00 180,880
May 27, 2019 56.90 0.00 0.00 56.00 0
May 24, 2019 56.90 57.00 56.90 56.00 3,839
May 23, 2019 56.90 56.90 55.30 56.00 1,201
May 22, 2019 55.30 55.30 55.30 56.00 1,394
May 21, 2019 56.85 56.85 56.80 56.00 8,500
May 20, 2019 55.25 56.00 55.00 55.50 65,225
May 17, 2019 56.70 56.70 55.03 56.00 7,832
May 16, 2019 57.00 57.00 55.50 56.50 96,426
May 15, 2019 57.00 57.00 57.00 56.50 2,443
May 14, 2019 56.40 56.40 55.00 56.50 10,207
May 13, 2019 57.10 57.10 55.30 56.50 29,732
Showing 1 to 50 of 260