FRA:GAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	28.98	29.00	28.98	29.00	29.00	0.76%	45
Jul 16, 2026	28.78	28.78	28.78	28.78	28.78	-0.55%	-
Jul 15, 2026	28.94	28.94	28.94	28.94	28.94	0.21%	-
Jul 14, 2026	28.86	28.88	28.86	28.88	28.88	2.34%	10
Jul 13, 2026	27.78	28.22	27.78	28.22	28.22	0.14%	1
Jul 10, 2026	28.18	28.18	28.18	28.18	28.18	0.93%	-
Jul 9, 2026	27.92	27.92	27.92	27.92	27.92	-0.29%	-
Jul 8, 2026	27.54	28.00	27.54	28.00	28.00	2.79%	450
Jul 7, 2026	27.24	27.24	27.24	27.24	27.24	-0.58%	-
Jul 6, 2026	27.82	27.82	27.40	27.40	27.40	-1.15%	460
Jul 3, 2026	27.72	27.72	27.72	27.72	27.72	0.73%	-
Jul 2, 2026	27.02	27.52	27.02	27.52	27.52	1.03%	1,000
Jul 1, 2026	27.26	27.26	27.12	27.24	27.24	-2.01%	695
Jun 30, 2026	27.80	27.80	27.80	27.80	27.80	0.07%	-
Jun 29, 2026	27.96	27.96	27.78	27.78	27.78	0.65%	70
Jun 26, 2026	27.60	27.60	27.60	27.60	27.60	-0.58%	-
Jun 25, 2026	27.76	27.76	27.76	27.76	27.76	-1.00%	-
Jun 24, 2026	28.04	28.04	28.04	28.04	28.04	-1.61%	-
Jun 23, 2026	28.52	28.52	28.50	28.50	28.50	0.92%	-
Jun 22, 2026	28.24	28.24	28.24	28.24	28.24	-1.26%	-
Jun 19, 2026	28.54	28.62	28.54	28.60	28.60	-0.14%	400
Jun 18, 2026	28.64	28.64	28.64	28.64	28.64	0.70%	-
Jun 17, 2026	28.44	28.44	28.44	28.44	28.44	-1.73%	-
Jun 16, 2026	28.94	28.94	28.94	28.94	28.94	-0.41%	-
Jun 15, 2026	29.02	29.06	29.02	29.06	29.06	-0.75%	260
Jun 12, 2026	29.28	29.28	29.28	29.28	29.28	-0.61%	-
Jun 11, 2026	29.46	29.46	29.46	29.46	29.46	0.48%	-
Jun 10, 2026	29.32	29.32	29.32	29.32	29.32	1.10%	-
Jun 9, 2026	29.00	29.00	29.00	29.00	29.00	1.90%	145
Jun 8, 2026	28.46	28.46	28.46	28.46	28.46	-1.66%	-
Jun 5, 2026	28.68	28.94	28.68	28.94	28.94	-0.28%	400
Jun 4, 2026	29.02	29.02	29.02	29.02	29.02	0.21%	70
Jun 3, 2026	28.96	28.96	28.96	28.96	28.96	0.28%	70
Jun 2, 2026	28.82	28.88	28.82	28.88	28.88	-0.07%	32
Jun 1, 2026	28.90	28.90	28.90	28.90	28.90	0.21%	-
May 29, 2026	28.84	28.84	28.84	28.84	28.84	0.77%	-
May 28, 2026	28.62	28.62	28.62	28.62	28.62	-0.28%	-
May 27, 2026	28.70	28.70	28.70	28.70	28.70	-0.21%	4,600
May 26, 2026	29.62	29.62	28.76	28.76	28.76	-3.03%	4,600
May 25, 2026	29.56	29.70	29.56	29.66	29.66	-0.13%	1,500
May 22, 2026	29.08	29.70	29.08	29.70	29.70	1.30%	190
May 21, 2026	28.20	29.32	28.20	29.32	29.32	5.09%	175
May 20, 2026	27.98	27.98	27.90	27.90	27.90	0.07%	715
May 19, 2026	27.40	27.92	27.40	27.88	27.88	1.46%	191
May 18, 2026	27.48	27.48	27.48	27.48	27.48	0.29%	535
May 15, 2026	27.36	27.40	27.36	27.40	27.40	0.15%	5
May 14, 2026	27.36	27.36	27.36	27.36	27.36	0.22%	-
May 13, 2026	27.32	27.32	27.30	27.30	27.30	1.19%	2,000
May 12, 2026	26.56	27.10	26.56	26.98	26.98	1.50%	1,452
May 11, 2026	26.58	26.58	26.58	26.58	26.58	-0.08%	-