FRA:GAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	28.18	28.18	28.18	28.18	27.72	0.93%	-
Jul 9, 2026	27.92	27.92	27.92	27.92	27.46	-0.29%	-
Jul 8, 2026	27.54	28.00	27.54	28.00	27.54	2.79%	450
Jul 7, 2026	27.24	27.24	27.24	27.24	26.79	-0.58%	-
Jul 6, 2026	27.82	27.82	27.40	27.40	26.95	-1.15%	460
Jul 3, 2026	27.72	27.72	27.72	27.72	27.27	0.73%	-
Jul 2, 2026	27.02	27.52	27.02	27.52	27.07	1.03%	1,000
Jul 1, 2026	27.26	27.26	27.12	27.24	26.79	-2.01%	695
Jun 30, 2026	27.80	27.80	27.80	27.80	27.35	0.07%	-
Jun 29, 2026	27.96	27.96	27.78	27.78	27.33	0.65%	70
Jun 26, 2026	27.60	27.60	27.60	27.60	27.15	-0.58%	-
Jun 25, 2026	27.76	27.76	27.76	27.76	27.31	-1.00%	-
Jun 24, 2026	28.04	28.04	28.04	28.04	27.58	-1.61%	-
Jun 23, 2026	28.52	28.52	28.50	28.50	28.03	0.92%	-
Jun 22, 2026	28.24	28.24	28.24	28.24	27.78	-1.26%	-
Jun 19, 2026	28.54	28.62	28.54	28.60	28.13	-0.14%	400
Jun 18, 2026	28.64	28.64	28.64	28.64	28.17	0.70%	-
Jun 17, 2026	28.44	28.44	28.44	28.44	27.97	-1.73%	-