Skip to main content
Naturgy Energy Group, S.A. (GAN)
1.970
0.00 (0.00%)
Inactive · Last trade price on May 23, 2025

GAN plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20251.971.971.971.971.97--
May 23, 20251.961.971.961.971.970.51%696,152
May 22, 20251.961.971.961.961.960.51%873,875
May 21, 20251.961.961.951.951.95-0.51%1,024,254
May 20, 20251.951.961.951.961.964.26%1,993,863
May 19, 20251.871.891.851.881.881.08%989,015
May 16, 20251.881.881.861.861.86-1.06%276,670
May 15, 20251.861.891.851.881.881.08%189,682
May 14, 20251.881.881.861.861.86-72,241
May 13, 20251.871.891.851.861.86-1.59%187,251
May 12, 20251.871.901.821.891.893.85%314,140
May 9, 20251.811.841.791.821.821.11%292,595
May 8, 20251.801.811.731.801.80-253,913
May 7, 20251.811.821.801.801.80-0.55%17,568
May 6, 20251.821.821.781.811.81-95,878
May 5, 20251.811.821.791.811.810.84%97,932
May 2, 20251.791.811.781.801.800.28%125,007
May 1, 20251.791.811.791.791.79-96,251
Apr 30, 20251.821.821.791.791.79-1.65%46,595
Apr 29, 20251.771.821.751.821.822.82%123,857
Apr 28, 20251.731.781.731.771.771.14%63,997
Apr 25, 20251.731.751.721.751.750.57%140,382
Apr 24, 20251.741.751.731.741.740.58%61,078
Apr 23, 20251.731.751.731.731.73-0.57%75,883
Apr 22, 20251.741.741.731.741.741.16%26,201
Apr 21, 20251.741.751.721.721.72-1.15%45,790
Apr 17, 20251.721.751.721.741.740.58%79,894
Apr 16, 20251.711.761.711.731.730.58%85,586
Apr 15, 20251.731.751.721.721.72-0.58%52,318
Apr 14, 20251.721.741.711.731.730.58%48,652
Apr 11, 20251.711.761.711.721.72-93,607
Apr 10, 20251.721.741.711.721.720.58%70,484
Apr 9, 20251.701.721.651.711.710.59%679,881
Apr 8, 20251.751.761.691.701.70-2.30%228,202
Apr 7, 20251.701.741.681.741.741.75%198,371
Apr 4, 20251.751.761.701.711.71-3.12%748,470
Apr 3, 20251.751.781.751.771.77-0.28%227,682
Apr 2, 20251.761.781.751.771.770.57%200,005
Apr 1, 20251.771.781.751.761.76-0.56%109,830
Mar 31, 20251.781.791.771.771.77-0.56%97,268
Mar 28, 20251.781.801.781.781.78-123,202
Mar 27, 20251.801.801.761.781.78-0.56%102,804
Mar 26, 20251.771.791.761.791.791.70%31,478
Mar 25, 20251.781.791.761.761.76-1.68%60,618
Mar 24, 20251.801.801.771.791.79-47,938
Mar 21, 20251.781.811.781.791.790.56%94,434
Mar 20, 20251.781.791.771.781.78-68,030
Mar 19, 20251.791.821.781.781.78-0.56%47,926
Mar 18, 20251.811.811.771.791.79-0.56%114,109
Mar 17, 20251.751.821.751.801.801.69%171,158
Mar 14, 20251.781.791.761.771.77-0.56%97,199
Mar 13, 20251.751.781.751.781.78-297,339
Mar 12, 20251.771.791.741.781.780.56%676,790
Mar 11, 20251.761.801.761.771.77-0.56%301,813
Mar 10, 20251.761.801.761.781.78-533,140
Mar 7, 20251.781.821.771.781.780.56%437,300
Mar 6, 20251.761.781.751.771.771.14%315,165
Mar 5, 20251.751.761.731.751.750.57%229,663
Mar 4, 20251.741.761.731.741.74-1.14%326,760
Mar 3, 20251.771.781.761.761.76-0.56%100,186
Feb 28, 20251.761.771.741.771.770.57%103,240
Feb 27, 20251.741.761.741.761.760.57%70,839
Feb 26, 20251.751.761.741.751.750.57%262,432
Feb 25, 20251.741.761.741.741.74-0.57%100,593
Feb 24, 20251.751.761.741.751.75-157,314
Feb 21, 20251.751.771.741.751.75-311,271
Feb 20, 20251.751.771.751.751.75-0.57%264,418
Feb 19, 20251.761.771.751.761.760.57%61,130
Feb 18, 20251.761.781.741.751.75-341,007
Feb 14, 20251.751.771.731.751.75-0.57%299,194
Feb 13, 20251.741.771.741.761.761.15%69,814
Feb 12, 20251.741.751.731.741.74-0.57%140,674
Feb 11, 20251.791.801.721.751.75-1.69%498,322
Feb 10, 20251.811.831.781.781.78-2.20%480,292
Feb 7, 20251.811.841.781.821.824.00%861,556
Feb 6, 20251.861.861.721.751.75-5.91%975,815
Feb 5, 20251.871.871.851.861.86-0.53%82,211
Feb 4, 20251.881.881.841.871.87-83,690
Feb 3, 20251.881.881.861.871.87-1.06%104,023
Jan 31, 20251.901.901.881.891.89-230,007
Jan 30, 20251.901.901.891.891.89-0.53%156,040
Jan 29, 20251.891.901.881.901.900.53%144,683
Jan 28, 20251.891.891.871.891.89-136,999
Jan 27, 20251.891.891.871.891.89-143,878
Jan 24, 20251.871.891.861.891.891.07%221,091
Jan 23, 20251.881.881.871.871.87-0.27%41,421
Jan 22, 20251.871.881.861.881.880.27%113,248
Jan 21, 20251.871.881.841.871.871.08%363,574
Jan 17, 20251.851.871.851.851.85-0.54%109,808
Jan 16, 20251.871.871.841.861.86-0.53%81,327
Jan 15, 20251.851.871.851.871.870.54%126,231
Jan 14, 20251.841.871.831.861.861.09%287,952
Jan 13, 20251.841.851.821.841.84-210,610
Jan 10, 20251.841.851.821.841.84-0.54%201,450
Jan 8, 20251.821.851.821.851.850.54%253,023
Jan 7, 20251.811.841.811.841.841.10%109,961
Jan 6, 20251.851.851.811.821.82-0.55%396,011
Jan 3, 20251.831.831.811.831.83-240,743
Jan 2, 20251.821.831.821.831.830.55%91,221
Dec 31, 20241.821.831.811.821.82-0.55%230,106