GAN Limited (GAN) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.82

south_east

-$0.01 (-0.55%)

Day's range

$1.81

$1.85

5 DAY PERFORMANCE

+2.25%

1 MONTH PERFORMANCE

+4.60%

3 MONTH PERFORMANCE

-1.09%

6 MONTH PERFORMANCE

+3.41%

YEAR-TO-DATE PERFORMANCE

+0.00%

1 YEAR PERFORMANCE

+29.08%

GAN Limited Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
03/12/2025	$1.77	$1.77 (0%)	$1.79	$1.74	659,025	$80.04 M
03/11/2025	$1.76	$1.77 (0.57%)	$1.80	$1.76	301,813	$80.50 M
03/10/2025	$1.76	$1.78 (1.14%)	$1.80	$1.76	533,239	$80.95 M
03/07/2025	$1.78	$1.78 (0%)	$1.82	$1.77	437,300	$80.95 M
03/06/2025	$1.76	$1.77 (0.57%)	$1.78	$1.75	315,200	$80.50 M
03/05/2025	$1.75	$1.75 (0%)	$1.76	$1.73	229,700	$79.59 M
03/04/2025	$1.74	$1.74 (0%)	$1.76	$1.73	326,800	$79.13 M
03/03/2025	$1.77	$1.76 (-0.56%)	$1.78	$1.76	100,200	$80.04 M
02/28/2025	$1.76	$1.77 (0.57%)	$1.77	$1.74	103,240	$80.50 M
02/27/2025	$1.74	$1.76 (1.15%)	$1.76	$1.74	70,839	$80.04 M
02/26/2025	$1.75	$1.75 (0%)	$1.76	$1.74	262,432	$79.59 M
02/25/2025	$1.74	$1.74 (0%)	$1.76	$1.74	100,600	$79.13 M
02/24/2025	$1.75	$1.75 (0%)	$1.76	$1.74	157,314	$79.59 M
02/21/2025	$1.75	$1.75 (0%)	$1.77	$1.74	311,300	$79.59 M
02/20/2025	$1.75	$1.75 (0%)	$1.77	$1.75	264,418	$79.59 M
02/19/2025	$1.76	$1.76 (0%)	$1.77	$1.75	61,130	$80.04 M
02/18/2025	$1.76	$1.75 (-0.57%)	$1.78	$1.74	341,007	$79.59 M
02/14/2025	$1.75	$1.75 (0%)	$1.77	$1.73	299,200	$79.59 M
02/13/2025	$1.74	$1.76 (1.15%)	$1.77	$1.74	69,814	$80.04 M
02/12/2025	$1.74	$1.74 (0%)	$1.75	$1.73	140,700	$79.13 M
02/11/2025	$1.79	$1.75 (-2.23%)	$1.80	$1.72	498,322	$79.59 M
02/10/2025	$1.81	$1.78 (-1.66%)	$1.83	$1.78	480,292	$80.95 M
02/07/2025	$1.81	$1.82 (0.55%)	$1.84	$1.78	861,556	$82.77 M
02/06/2025	$1.86	$1.75 (-5.91%)	$1.86	$1.72	975,815	$79.59 M
02/05/2025	$1.87	$1.86 (-0.53%)	$1.87	$1.84	82,211	$84.59 M
02/04/2025	$1.88	$1.87 (-0.53%)	$1.88	$1.84	83,700	$85.04 M
02/03/2025	$1.88	$1.87 (-0.53%)	$1.88	$1.86	104,023	$85.04 M
01/31/2025	$1.90	$1.89 (-0.53%)	$1.90	$1.88	230,007	$85.95 M
01/30/2025	$1.90	$1.89 (-0.53%)	$1.90	$1.89	156,040	$85.95 M
01/29/2025	$1.89	$1.90 (0.53%)	$1.90	$1.88	144,683	$86.41 M
01/28/2025	$1.89	$1.89 (0%)	$1.89	$1.87	137,000	$85.95 M
01/27/2025	$1.89	$1.89 (0%)	$1.89	$1.87	143,878	$85.95 M
01/24/2025	$1.87	$1.89 (1.07%)	$1.89	$1.86	221,091	$85.95 M
01/23/2025	$1.88	$1.87 (-0.53%)	$1.88	$1.87	41,421	$85.04 M
01/22/2025	$1.87	$1.88 (0.53%)	$1.88	$1.86	113,248	$85.50 M
01/21/2025	$1.87	$1.87 (0%)	$1.88	$1.84	363,600	$85.04 M
01/17/2025	$1.85	$1.85 (0%)	$1.87	$1.85	109,808	$84.13 M
01/16/2025	$1.87	$1.86 (-0.53%)	$1.87	$1.84	81,327	$84.59 M
01/15/2025	$1.85	$1.87 (1.08%)	$1.87	$1.85	126,231	$85.04 M
01/14/2025	$1.84	$1.86 (1.09%)	$1.87	$1.83	288,000	$84.59 M
01/13/2025	$1.84	$1.84 (0%)	$1.85	$1.82	210,610	$83.68 M
01/10/2025	$1.84	$1.84 (0%)	$1.85	$1.82	201,500	$83.68 M
01/08/2025	$1.82	$1.85 (1.65%)	$1.85	$1.82	253,023	$84.13 M
01/07/2025	$1.81	$1.84 (1.66%)	$1.84	$1.81	110,000	$83.68 M
01/06/2025	$1.85	$1.82 (-1.62%)	$1.85	$1.81	396,011	$82.77 M
01/03/2025	$1.83	$1.83 (0%)	$1.83	$1.81	240,743	$83.23 M
01/02/2025	$1.82	$1.83 (0.55%)	$1.83	$1.82	91,221	$83.23 M
12/31/2024	$1.82	$1.82 (0%)	$1.83	$1.81	230,106	$82.77 M
12/30/2024	$1.82	$1.83 (0.55%)	$1.83	$1.81	385,800	$83.23 M
12/27/2024	$1.83	$1.83 (0%)	$1.84	$1.82	206,100	$83.23 M
12/26/2024	$1.83	$1.83 (0%)	$1.84	$1.83	242,800	$83.23 M
12/24/2024	$1.82	$1.83 (0.55%)	$1.84	$1.82	45,200	$83.23 M
12/23/2024	$1.82	$1.84 (1.1%)	$1.84	$1.81	297,931	$83.68 M
12/20/2024	$1.83	$1.83 (0%)	$1.84	$1.82	222,508	$83.23 M
12/19/2024	$1.84	$1.83 (-0.54%)	$1.84	$1.82	337,735	$83.23 M
12/18/2024	$1.83	$1.82 (-0.55%)	$1.86	$1.82	292,300	$82.77 M
12/17/2024	$1.83	$1.84 (0.55%)	$1.85	$1.82	68,355	$83.68 M
12/16/2024	$1.83	$1.84 (0.55%)	$1.85	$1.83	203,653	$83.68 M
12/13/2024	$1.83	$1.84 (0.55%)	$1.85	$1.83	139,657	$83.68 M
12/12/2024	$1.83	$1.84 (0.55%)	$1.85	$1.83	720,251	$83.68 M