GAN More Historical Data - 4VN | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

4VN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	1.30	0.00	0.00%	1.30	1.30	1.30	0.00
Jun 27 2024	1.30	0.04	2.85%	1.30	1.30	1.30	1,150
Jun 26 2024	1.264	-0.04	-2.77%	1.282	1.282	1.264	5,340
Jun 25 2024	1.30	0.01	1.09%	1.30	1.30	1.30	5,000
Jun 24 2024	1.286	0.00	0.00%	1.286	1.286	1.286	0.00
Jun 21 2024	1.286	0.00	0.00%	1.286	1.286	1.286	0.00
Jun 20 2024	1.286	0.00	0.00%	1.286	1.286	1.286	0.00
Jun 19 2024	1.286	-0.06	-4.74%	1.286	1.286	1.286	50
Jun 18 2024	1.35	0.00	0.00%	1.35	1.35	1.35	0.00
Jun 17 2024	1.35	0.00	0.00%	1.35	1.35	1.35	0.00
Jun 14 2024	1.35	0.05	3.85%	1.33	1.35	1.33	3,000
Jun 13 2024	1.30	0.03	2.36%	1.30	1.30	1.30	80
Jun 12 2024	1.27	0.01	1.11%	1.27	1.27	1.27	130
Jun 11 2024	1.256	0.00	0.00%	1.256	1.256	1.256	0.00
Jun 10 2024	1.256	0.03	2.78%	1.256	1.256	1.256	43
Jun 07 2024	1.222	0.00	0.00%	1.222	1.222	1.222	0.00
Jun 06 2024	1.222	0.00	0.00%	1.222	1.222	1.222	0.00
Jun 05 2024	1.222	0.00	0.00%	1.222	1.222	1.222	0.00
Jun 04 2024	1.222	0.00	0.00%	1.222	1.222	1.222	0.00
Jun 03 2024	1.222	-0.01	-0.81%	1.222	1.222	1.222	50
May 31 2024	1.232	0.00	0.00%	1.232	1.232	1.232	0.00
May 30 2024	1.232	0.00	0.00%	1.232	1.232	1.232	0.00
May 29 2024	1.232	-0.02	-1.28%	1.232	1.232	1.232	1,000
May 28 2024	1.248	0.00	0.00%	1.248	1.248	1.248	0.00
May 27 2024	1.248	0.00	0.00%	1.248	1.248	1.248	0.00
May 24 2024	1.248	0.00	0.00%	1.248	1.248	1.248	0.00
May 23 2024	1.248	0.00	0.00%	1.248	1.248	1.248	0.00
May 22 2024	1.248	-0.03	-2.04%	1.238	1.248	1.238	105
May 21 2024	1.274	0.00	0.00%	1.274	1.274	1.274	0.00
May 20 2024	1.274	0.00	0.00%	1.274	1.274	1.274	0.00
May 17 2024	1.274	0.00	0.00%	1.274	1.274	1.274	0.00
May 16 2024	1.274	0.00	0.00%	1.274	1.274	1.274	0.00
May 15 2024	1.274	0.00	0.31%	1.274	1.274	1.274	500
May 14 2024	1.27	0.00	0.00%	1.27	1.27	1.27	0.00
May 13 2024	1.27	0.13	11.80%	1.22	1.27	1.22	1,135
May 10 2024	1.136	0.04	3.46%	1.158	1.158	1.136	1,016
May 09 2024	1.098	0.00	0.00%	1.098	1.098	1.098	0.00
May 08 2024	1.098	0.00	0.00%	1.098	1.098	1.098	0.00
May 07 2024	1.098	0.00	0.00%	1.098	1.098	1.098	0.00
May 06 2024	1.098	0.00	0.37%	1.098	1.098	1.098	25
May 03 2024	1.094	0.00	0.37%	1.094	1.094	1.094	662
May 02 2024	1.09	-0.04	-3.88%	1.09	1.09	1.09	100
Apr 30 2024	1.134	0.00	0.00%	1.134	1.134	1.134	0.00
Apr 29 2024	1.134	0.00	0.00%	1.134	1.134	1.134	0.00
Apr 26 2024	1.134	-0.03	-2.24%	1.134	1.134	1.134	140
Apr 25 2024	1.16	0.00	0.00%	1.16	1.16	1.16	0.00
Apr 24 2024	1.16	0.00	0.00%	1.16	1.16	1.16	0.00
Apr 23 2024	1.16	-0.03	-2.36%	1.16	1.16	1.16	100
Apr 22 2024	1.188	0.00	0.00%	1.188	1.188	1.188	0.00
Apr 19 2024	1.188	0.00	-0.17%	1.188	1.188	1.188	70
Apr 18 2024	1.19	0.00	0.00%	1.19	1.19	1.19	0.00
Apr 17 2024	1.19	-0.06	-4.80%	1.19	1.19	1.19	1,586
Apr 16 2024	1.25	0.00	0.00%	1.25	1.25	1.25	0.00
Apr 15 2024	1.25	-0.01	-0.95%	1.25	1.25	1.25	2,000
Apr 12 2024	1.262	-0.03	-2.02%	1.262	1.262	1.262	40
Apr 11 2024	1.288	0.00	0.00%	1.288	1.288	1.288	0.00
Apr 10 2024	1.288	0.08	6.80%	1.288	1.288	1.288	300
Apr 09 2024	1.206	0.00	0.00%	1.206	1.206	1.206	0.00
Apr 08 2024	1.206	0.00	0.00%	1.206	1.206	1.206	0.00
Apr 05 2024	1.206	0.00	0.00%	1.206	1.206	1.206	0.00
Apr 04 2024	1.206	0.00	0.00%	1.206	1.206	1.206	0.00
Apr 03 2024	1.206	0.05	3.97%	1.206	1.206	1.206	200
Apr 02 2024	1.16	0.00	0.00%	1.16	1.16	1.16	0.00

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