GAN Ltd Historical Data - 4VN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
GAN Ltd (4VN)
GAN Ltd (4VN) Historical

GAN Ltd (4VN)

1.674

0.00

(0.00%)

Closed February 17 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.114	-6.37583892617	1.788	1.788	1.636	819	1.67021318	DE
4	-0.076	-4.34285714286	1.75	1.842	1.636	1720	1.76608723	DE
12	-0.032	-1.87573270809	1.706	1.842	1.636	965	1.75856029	DE
26	0.146	9.55497382199	1.528	1.842	1.502	1058	1.68856714	DE
52	0.236	16.4116828929	1.438	1.842	1.09	871	1.56154518	DE
156	0.394	30.78125	1.28	1.998	0.808	1698	1.31927095	DE
260	0.394	30.78125	1.28	1.998	0.808	1698	1.31927095	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1739827620	1.6419999	-0.02	-1.44	1.6419999	1.6419999	1.6419999	1000
1739568420	1.666	0	0.00	1.666	1.666	1.666	0
1739482020	1.666	-0	-0.12	1.6359999	1.702	1.6359999	1760
1739395620	1.668	-0.06	-3.25	1.68	1.682	1.668	538
1739309220	1.724	0	0.00	1.724	1.724	1.724	0
1739222820	1.724	0	0.12	1.788	1.788	1.724	160
1738963620	1.722	0.06	3.49	1.722	1.722	1.722	100
1738877220	1.664	-0.14	-7.56	1.664	1.664	1.664	200
1738790820	1.8	0	0.00	1.8	1.8	1.8	0
1738704420	1.8	0	0.00	1.8	1.8	1.8	0
1738618020	1.8	0	0.00	1.8	1.8	1.8	0
1738358820	1.8	0	0.00	1.8	1.8	1.8	0
1738272420	1.8	-0.04	-2.28	1.82	1.82	1.8	954
1738186020	1.842	0.04	2.33	1.842	1.842	1.842	451
1738099620	1.8	0.03	1.81	1.8	1.8	1.8	5000
1738013220	1.768	-0.02	-1.12	1.776	1.776	1.768	10491
1737754020	1.788	0.03	1.82	1.788	1.788	1.788	150
1737667620	1.756	-0.02	-1.01	1.756	1.756	1.756	1000
1737581220	1.774	0	0.00	1.774	1.774	1.774	0
1737494820	1.774	0.02	1.37	1.774	1.774	1.774	1500
1737408420	1.75	0	0.00	1.75	1.75	1.75	50
1737149220	1.75	0	0.00	1.75	1.75	1.75	0
1737062820	1.75	0	0.00	1.75	1.75	1.75	0
1736976420	1.75	0	0.00	1.75	1.75	1.75	0
1736890020	1.75	0	0.11	1.75	1.75	1.75	100
1736803620	1.748	0	0.00	1.748	1.748	1.748	0
1736544420	1.748	-0.04	-2.35	1.748	1.748	1.748	1000
1736458020	1.79	0	0.00	1.79	1.79	1.79	0
1736371620	1.79	0	0.00	1.79	1.79	1.79	0
1736285220	1.79	0.05	2.99	1.742	1.79	1.742	3000
1736198820	1.738	-0.01	-0.69	1.738	1.738	1.738	69
1735939620	1.75	-0.04	-2.13	1.75	1.75	1.75	75
1735853220	1.788	0	0.00	1.788	1.788	1.788	0
1735594020	1.788	0.02	1.13	1.788	1.788	1.788	485
1735334820	1.768	0.03	1.61	1.792	1.792	1.72	806
1734989220	1.74	-0	-0.11	1.726	1.74	1.726	761
1734730020	1.742	-0.01	-0.34	1.742	1.742	1.742	30
1734643620	1.748	0.03	1.98	1.748	1.748	1.748	265
1734557220	1.714	-0	-0.12	1.714	1.714	1.714	300
1734470820	1.716	-0.01	-0.69	1.714	1.716	1.714	90
1734384420	1.728	-0	-0.23	1.728	1.728	1.728	400
1734125220	1.732	-0	-0.12	1.732	1.732	1.732	100
1734038820	1.734	0.01	0.35	1.788	1.788	1.734	1934
1733952420	1.728	-0.06	-3.36	1.728	1.728	1.728	1000
1733866020	1.788	0.06	3.59	1.788	1.788	1.788	70
1733779620	1.726	-0.01	-0.35	1.708	1.726	1.708	336
1733520420	1.732	0.01	0.58	1.732	1.732	1.732	75
1733434020	1.722	-0.05	-2.93	1.722	1.722	1.722	110
1733347620	1.774	0.05	3.14	1.774	1.774	1.774	20
1733261220	1.72	0	0.00	1.72	1.72	1.72	80
1733174820	1.72	-0	-0.12	1.718	1.72	1.718	255
1732915620	1.722	0.02	0.94	1.77	1.77	1.722	2452
1732829220	1.706	-0.02	-1.39	1.706	1.706	1.706	500
1732742820	1.73	0	0.00	1.73	1.73	1.73	0
1732656420	1.73	0	0.00	1.73	1.73	1.73	0
1732570020	1.73	0	0.00	1.73	1.73	1.73	0
1732310820	1.73	0	0.00	1.73	1.73	1.73	0
1732224420	1.73	0.02	1.41	1.678	1.73	1.678	1143
1732138020	1.706	0	0.00	1.706	1.706	1.706	0
1732051620	1.706	0	0.00	1.706	1.706	1.706	0
1731965220	1.706	0.03	1.91	1.706	1.706	1.706	900

Invesco California AMTFr...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions