FRA:GAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	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%	-
May 8, 2026	26.60	26.60	26.60	26.60	26.60	1.22%	-
May 7, 2026	26.28	26.28	26.28	26.28	26.28	-0.61%	-
May 6, 2026	26.84	26.84	26.34	26.44	26.44	-1.78%	680
May 5, 2026	26.92	26.92	26.92	26.92	26.92	0.98%	-
May 4, 2026	27.10	27.10	26.66	26.66	26.66	-0.82%	1
Apr 30, 2026	26.88	26.88	26.88	26.88	26.88	-1.54%	-
Apr 29, 2026	27.30	27.30	27.30	27.30	27.30	-1.87%	-
Apr 28, 2026	27.40	27.82	27.40	27.82	27.82	1.46%	376
Apr 27, 2026	27.32	27.42	27.32	27.42	27.42	0.44%	100
Apr 24, 2026	27.18	27.30	27.18	27.30	27.30	-	25
Apr 23, 2026	27.28	27.30	27.28	27.30	27.30	1.19%	22
Apr 22, 2026	26.74	26.98	26.74	26.98	26.98	0.52%	400
Apr 21, 2026	26.84	26.84	26.84	26.84	26.84	2.13%	-
Apr 20, 2026	26.28	26.28	26.28	26.28	26.28	-0.83%	-
Apr 17, 2026	27.18	27.18	26.50	26.50	26.50	-2.07%	25