FRA:GAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	29.84	29.84	29.84	29.84	29.84	-0.20%	-
Sep 17, 2026	29.78	29.90	29.78	29.90	29.90	2.40%	250
Sep 16, 2026	29.20	29.20	29.20	29.20	29.20	0.62%	-
Sep 15, 2026	29.02	29.02	29.02	29.02	29.02	-1.29%	-
Sep 14, 2026	29.56	29.56	29.40	29.40	29.40	-1.87%	2
Sep 11, 2026	29.96	29.96	29.96	29.96	29.96	1.35%	-
Sep 10, 2026	29.24	29.56	29.24	29.56	29.56	1.16%	-
Sep 9, 2026	29.22	29.22	29.22	29.22	29.22	-0.88%	-
Sep 8, 2026	29.48	29.48	29.48	29.48	29.48	-0.94%	-
Sep 7, 2026	29.76	29.76	29.76	29.76	29.76	2.69%	-
Sep 4, 2026	28.98	28.98	28.98	28.98	28.98	-1.29%	-
Sep 3, 2026	29.66	29.66	29.36	29.36	29.36	-1.01%	-
Sep 2, 2026	29.58	29.66	29.58	29.66	29.66	1.16%	-
Sep 1, 2026	29.58	29.58	29.32	29.32	29.32	-0.61%	1,630
Aug 31, 2026	30.04	30.04	29.50	29.50	29.50	-0.41%	495
Aug 28, 2026	29.70	29.70	29.62	29.62	29.62	0.14%	450
Aug 27, 2026	29.78	29.78	29.58	29.58	29.58	-0.54%	80
Aug 26, 2026	29.74	29.74	29.74	29.74	29.74	0.07%	-
Aug 25, 2026	29.72	29.72	29.72	29.72	29.72	1.30%	-
Aug 24, 2026	29.46	29.50	29.34	29.34	29.34	-0.47%	236
Aug 21, 2026	29.50	29.50	29.48	29.48	29.48	-0.20%	35
Aug 20, 2026	29.56	29.56	29.54	29.54	29.54	-0.61%	-
Aug 19, 2026	29.72	29.72	29.72	29.72	29.72	0.47%	-
Aug 18, 2026	28.90	29.58	28.90	29.58	29.58	2.28%	-
Aug 17, 2026	29.12	29.12	28.92	28.92	28.92	-0.41%	-
Aug 14, 2026	29.10	29.10	29.04	29.04	29.04	0.41%	-
Aug 13, 2026	29.04	29.04	28.86	28.92	28.92	-0.41%	1
Aug 12, 2026	28.98	29.04	28.98	29.04	29.04	0.90%	170
Aug 11, 2026	28.78	28.78	28.78	28.78	28.78	0.49%	1,100
Aug 10, 2026	28.72	28.72	28.64	28.64	28.64	-0.21%	1,100
Aug 7, 2026	28.70	28.70	28.70	28.70	28.70	-0.62%	-
Aug 6, 2026	28.90	28.90	28.88	28.88	28.88	0.91%	-
Aug 5, 2026	28.74	28.74	28.62	28.62	28.62	-0.28%	35
Aug 4, 2026	28.70	28.70	28.70	28.70	28.70	-0.62%	-
Aug 3, 2026	28.88	28.88	28.88	28.88	28.88	-0.48%	-
Jul 31, 2026	29.02	29.02	29.02	29.02	29.02	-0.82%	-
Jul 30, 2026	29.40	29.40	29.26	29.26	29.26	-0.68%	125
Jul 29, 2026	29.46	29.46	29.46	29.46	29.46	-1.60%	-
Jul 28, 2026	29.94	29.94	29.94	29.94	29.94	1.35%	-
Jul 27, 2026	29.54	29.54	29.54	29.54	29.54	1.05%	-
Jul 24, 2026	29.72	29.72	29.72	29.72	29.23	-0.93%	-
Jul 23, 2026	29.16	30.00	29.16	30.00	29.51	3.95%	950
Jul 22, 2026	28.86	28.86	28.86	28.86	28.39	0.42%	-
Jul 21, 2026	28.74	28.74	28.74	28.74	28.27	-0.28%	-
Jul 20, 2026	28.82	28.82	28.82	28.82	28.35	-0.62%	175
Jul 17, 2026	28.98	29.00	28.98	29.00	28.53	0.76%	45
Jul 16, 2026	28.78	28.78	28.78	28.78	28.31	-0.55%	-
Jul 15, 2026	28.94	28.94	28.94	28.94	28.47	0.21%	-
Jul 14, 2026	28.86	28.88	28.86	28.88	28.41	2.34%	10
Jul 13, 2026	27.78	28.22	27.78	28.22	27.76	0.14%	1