Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GANX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 1.495 | 0.02 | 1.01% | 1.50 | 1.55 | 1.464 | 174,248 |
| Sep 18 2024 | 1.48 | -0.02 | -1.00% | 1.50 | 1.50 | 1.36 | 237,740 |
| Sep 17 2024 | 1.495 | 0.02 | 1.01% | 1.48 | 1.50 | 1.42 | 201,261 |
| Sep 16 2024 | 1.48 | 0.01 | 1.02% | 1.45 | 1.5391 | 1.4101 | 167,430 |
| Sep 13 2024 | 1.465 | -0.01 | -0.34% | 1.44 | 1.53 | 1.40 | 123,352 |
| Sep 12 2024 | 1.47 | -0.02 | -1.34% | 1.48 | 1.50 | 1.37 | 143,959 |
| Sep 11 2024 | 1.49 | 0.22 | 17.32% | 1.33 | 1.56 | 1.33 | 647,132 |
| Sep 10 2024 | 1.27 | 0.11 | 9.48% | 1.16 | 1.43 | 1.1327 | 418,223 |
| Sep 09 2024 | 1.16 | 0.11 | 10.48% | 1.04 | 1.18 | 1.0001 | 294,816 |
| Sep 06 2024 | 1.05 | -0.04 | -3.23% | 1.07 | 1.10 | 1.00 | 137,826 |
| Sep 05 2024 | 1.085 | 0.03 | 3.33% | 1.04 | 1.11 | 1.02 | 103,978 |
| Sep 04 2024 | 1.05 | 0.01 | 0.96% | 1.04 | 1.06 | 1.01 | 142,483 |
| Sep 03 2024 | 1.04 | -0.05 | -4.59% | 1.07 | 1.13 | 0.95 | 330,335 |
| Aug 30 2024 | 1.09 | 0.02 | 1.87% | 1.09 | 1.27 | 1.08 | 556,231 |
| Aug 29 2024 | 1.07 | -0.27 | -20.15% | 1.33 | 1.34 | 1.03 | 4,441,302 |
| Aug 28 2024 | 1.34 | 0.03 | 2.29% | 1.30 | 1.345 | 1.26 | 111,388 |
| Aug 27 2024 | 1.31 | -0.04 | -2.96% | 1.36 | 1.36 | 1.26 | 95,745 |
| Aug 26 2024 | 1.35 | 0.06 | 4.65% | 1.28 | 1.35 | 1.22 | 123,601 |
| Aug 23 2024 | 1.29 | -0.02 | -1.53% | 1.30 | 1.4199 | 1.28 | 153,704 |
| Aug 22 2024 | 1.31 | -0.04 | -2.96% | 1.37 | 1.37 | 1.2901 | 108,838 |
| Aug 21 2024 | 1.35 | -0.01 | -0.74% | 1.34 | 1.38 | 1.29 | 207,228 |
| Aug 20 2024 | 1.36 | -0.10 | -6.85% | 1.48 | 1.49 | 1.33 | 327,474 |
| Aug 19 2024 | 1.46 | 0.14 | 10.61% | 1.33 | 1.54 | 1.32 | 798,075 |
| Aug 16 2024 | 1.32 | 0.09 | 7.32% | 1.26 | 1.39 | 1.23 | 443,888 |
| Aug 15 2024 | 1.23 | 0.11 | 9.82% | 1.15 | 1.26 | 1.14 | 393,831 |
| Aug 14 2024 | 1.12 | 0.18 | 19.65% | 0.9508 | 1.15 | 0.95 | 593,820 |
| Aug 13 2024 | 0.9361 | -0.0024 | -0.26% | 0.95 | 0.96 | 0.89 | 587,830 |
| Aug 12 2024 | 0.9385 | -0.0429 | -4.37% | 0.9707 | 0.98 | 0.9255 | 271,619 |
| Aug 09 2024 | 0.9814 | 0.0144 | 1.49% | 0.98 | 1.07 | 0.967 | 184,066 |
| Aug 08 2024 | 0.967 | 0.0145 | 1.52% | 0.96 | 1.0099 | 0.92 | 242,995 |
| Aug 07 2024 | 0.9525 | -0.0475 | -4.75% | 1.01 | 1.01 | 0.9511 | 60,120 |
| Aug 06 2024 | 1.00 | 0.0212 | 2.17% | 1.08 | 1.08 | 0.95 | 215,573 |
| Aug 05 2024 | 0.9788 | -0.0712 | -6.78% | 0.9529 | 0.9975 | 0.92 | 175,999 |
| Aug 02 2024 | 1.05 | -0.01 | -0.94% | 1.05 | 1.065 | 0.94 | 291,347 |
| Aug 01 2024 | 1.06 | -0.02 | -1.85% | 1.08 | 1.15 | 1.04 | 150,988 |
| Jul 31 2024 | 1.08 | -0.03 | -2.70% | 1.09 | 1.14 | 1.06 | 127,357 |
| Jul 30 2024 | 1.11 | -0.02 | -1.77% | 1.13 | 1.1402 | 1.09 | 192,055 |
| Jul 29 2024 | 1.13 | 0.08 | 7.62% | 1.06 | 1.13 | 1.05 | 158,966 |
| Jul 26 2024 | 1.05 | 0.01 | 0.96% | 1.08 | 1.10 | 1.03 | 231,879 |
| Jul 25 2024 | 1.04 | -0.04 | -3.70% | 1.08 | 1.08 | 1.02 | 258,160 |
| Jul 24 2024 | 1.08 | -0.04 | -3.57% | 1.13 | 1.13 | 1.06 | 273,704 |
| Jul 23 2024 | 1.12 | -0.04 | -3.45% | 1.20 | 1.20 | 1.05 | 542,042 |
| Jul 22 2024 | 1.16 | -0.05 | -4.13% | 1.23 | 1.2357 | 1.15 | 119,402 |
| Jul 19 2024 | 1.21 | -0.01 | -0.82% | 1.21 | 1.23 | 1.21 | 82,707 |
| Jul 18 2024 | 1.22 | -0.05 | -3.94% | 1.25 | 1.29 | 1.22 | 201,998 |
| Jul 17 2024 | 1.27 | -0.03 | -2.31% | 1.30 | 1.32 | 1.26 | 111,970 |
| Jul 16 2024 | 1.30 | 0.05 | 4.00% | 1.26 | 1.30 | 1.25 | 120,285 |
| Jul 15 2024 | 1.25 | -0.13 | -9.42% | 1.33 | 1.3699 | 1.22 | 286,919 |
| Jul 12 2024 | 1.38 | 0.02 | 1.47% | 1.37 | 1.3902 | 1.34 | 270,476 |
| Jul 11 2024 | 1.36 | 0.16 | 13.33% | 1.21 | 1.40 | 1.21 | 787,149 |
| Jul 10 2024 | 1.20 | 0.02 | 1.69% | 1.19 | 1.22 | 1.16 | 301,708 |
| Jul 09 2024 | 1.18 | 0.06 | 5.36% | 1.16 | 1.18 | 1.12 | 413,477 |
| Jul 08 2024 | 1.12 | -0.08 | -6.67% | 1.17 | 1.19 | 1.11 | 199,925 |
| Jul 05 2024 | 1.20 | 0.04 | 3.45% | 1.19 | 1.2097 | 1.15 | 119,033 |
| Jul 03 2024 | 1.16 | -0.04 | -2.93% | 1.19 | 1.20 | 1.13 | 157,635 |
| Jul 02 2024 | 1.195 | 0.08 | 6.70% | 1.20 | 1.20 | 1.12 | 266,787 |
| Jul 01 2024 | 1.12 | -0.13 | -10.40% | 1.26 | 1.265 | 1.11 | 618,291 |
| Jun 28 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0 |
| Jun 27 2024 | 1.25 | -0.02 | -1.57% | 1.29 | 1.30 | 1.23 | 325,115 |
| Jun 26 2024 | 1.27 | -0.03 | -2.31% | 1.27 | 1.30 | 1.2519 | 239,502 |
| Jun 25 2024 | 1.30 | 0.01 | 0.78% | 1.29 | 1.34 | 1.26 | 587,077 |
| Jun 24 2024 | 1.29 | 0.00 | 0.00% | 1.30 | 1.32 | 1.24 | 270,247 |
