5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+9.44%
3 MONTH PERFORMANCE
+11.93%
6 MONTH PERFORMANCE
+7.65%
YEAR-TO-DATE PERFORMANCE
+8.24%
1 YEAR PERFORMANCE
+43.80%
GAN Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $1.97 | $1.97 (0%) | $1.97 | $1.97 | 0 | $90.21 M |
| 05/23/2025 | $1.96 | $1.97 (0.51%) | $1.97 | $1.96 | 696.20 K | $90.21 M |
| 05/22/2025 | $1.96 | $1.96 (0%) | $1.97 | $1.96 | 873.88 K | $89.75 M |
| 05/21/2025 | $1.96 | $1.95 (-0.51%) | $1.96 | $1.95 | 1.02 M | $89.29 M |
| 05/20/2025 | $1.95 | $1.96 (0.51%) | $1.96 | $1.95 | 1.99 M | $89.75 M |
| 05/19/2025 | $1.87 | $1.88 (0.53%) | $1.89 | $1.85 | 989.02 K | $86.09 M |
| 05/16/2025 | $1.88 | $1.86 (-1.06%) | $1.88 | $1.86 | 276.70 K | $85.17 M |
| 05/15/2025 | $1.86 | $1.88 (1.08%) | $1.89 | $1.85 | 189.70 K | $86.09 M |
| 05/14/2025 | $1.88 | $1.86 (-1.06%) | $1.88 | $1.86 | 72.24 K | $85.17 M |
| 05/13/2025 | $1.87 | $1.86 (-0.53%) | $1.89 | $1.85 | 187.30 K | $85.17 M |
| 05/12/2025 | $1.87 | $1.89 (1.07%) | $1.90 | $1.82 | 314.14 K | $86.55 M |
| 05/09/2025 | $1.81 | $1.82 (0.55%) | $1.84 | $1.79 | 292.60 K | $83.34 M |
| 05/08/2025 | $1.80 | $1.80 (0%) | $1.81 | $1.73 | 253.91 K | $82.10 M |
| 05/07/2025 | $1.81 | $1.80 (-0.55%) | $1.82 | $1.80 | 17.57 K | $82.10 M |
| 05/06/2025 | $1.82 | $1.81 (-0.55%) | $1.82 | $1.78 | 95.90 K | $82.55 M |
| 05/05/2025 | $1.81 | $1.81 (0%) | $1.82 | $1.79 | 97.93 K | $82.55 M |
| 05/02/2025 | $1.79 | $1.80 (0.56%) | $1.81 | $1.78 | 125.01 K | $82.10 M |
| 05/01/2025 | $1.79 | $1.79 (0%) | $1.81 | $1.79 | 96.30 K | $81.64 M |
| 04/30/2025 | $1.82 | $1.79 (-1.65%) | $1.82 | $1.79 | 46.60 K | $81.64 M |
| 04/29/2025 | $1.77 | $1.82 (2.82%) | $1.82 | $1.75 | 123.90 K | $83.01 M |
| 04/28/2025 | $1.73 | $1.77 (2.31%) | $1.78 | $1.73 | 64.00 K | $80.73 M |
| 04/25/2025 | $1.73 | $1.75 (1.16%) | $1.75 | $1.72 | 140.40 K | $79.82 M |
| 04/24/2025 | $1.74 | $1.74 (0%) | $1.75 | $1.73 | 61.10 K | $79.36 M |
| 04/23/2025 | $1.73 | $1.73 (0%) | $1.75 | $1.73 | 75.98 K | $78.90 M |
| 04/22/2025 | $1.74 | $1.74 (0%) | $1.74 | $1.73 | 26.20 K | $79.36 M |
| 04/21/2025 | $1.74 | $1.72 (-1.15%) | $1.75 | $1.72 | 45.80 K | $78.45 M |
| 04/17/2025 | $1.72 | $1.74 (1.16%) | $1.75 | $1.72 | 79.90 K | $79.36 M |
| 04/16/2025 | $1.71 | $1.73 (1.17%) | $1.76 | $1.71 | 85.60 K | $78.90 M |
| 04/15/2025 | $1.73 | $1.72 (-0.58%) | $1.75 | $1.72 | 52.32 K | $78.45 M |
| 04/14/2025 | $1.72 | $1.73 (0.58%) | $1.74 | $1.71 | 48.70 K | $78.90 M |
| 04/11/2025 | $1.71 | $1.72 (0.58%) | $1.76 | $1.71 | 93.68 K | $78.45 M |
| 04/10/2025 | $1.72 | $1.72 (0%) | $1.74 | $1.71 | 70.50 K | $78.45 M |
| 04/09/2025 | $1.70 | $1.71 (0.59%) | $1.72 | $1.65 | 679.90 K | $77.99 M |
| 04/08/2025 | $1.75 | $1.70 (-2.86%) | $1.76 | $1.69 | 228.20 K | $77.54 M |
| 04/07/2025 | $1.70 | $1.74 (2.35%) | $1.74 | $1.68 | 198.40 K | $79.36 M |
| 04/04/2025 | $1.75 | $1.71 (-2.29%) | $1.76 | $1.70 | 748.50 K | $77.99 M |
| 04/03/2025 | $1.75 | $1.77 (1.14%) | $1.78 | $1.75 | 227.74 K | $80.73 M |
| 04/02/2025 | $1.76 | $1.77 (0.57%) | $1.78 | $1.75 | 200.01 K | $80.73 M |
| 04/01/2025 | $1.77 | $1.76 (-0.56%) | $1.78 | $1.75 | 109.83 K | $80.27 M |
| 03/31/2025 | $1.78 | $1.77 (-0.56%) | $1.79 | $1.77 | 97.30 K | $80.73 M |
| 03/28/2025 | $1.78 | $1.78 (0%) | $1.80 | $1.78 | 123.20 K | $81.18 M |
| 03/27/2025 | $1.80 | $1.78 (-1.11%) | $1.80 | $1.76 | 102.80 K | $81.18 M |
| 03/26/2025 | $1.77 | $1.79 (1.13%) | $1.79 | $1.76 | 31.48 K | $81.64 M |
| 03/25/2025 | $1.78 | $1.76 (-1.12%) | $1.79 | $1.76 | 60.62 K | $80.27 M |
| 03/24/2025 | $1.80 | $1.79 (-0.56%) | $1.80 | $1.77 | 47.94 K | $81.64 M |
| 03/21/2025 | $1.78 | $1.79 (0.56%) | $1.81 | $1.78 | 94.43 K | $81.64 M |
| 03/20/2025 | $1.78 | $1.78 (0%) | $1.79 | $1.77 | 68.03 K | $81.18 M |
| 03/19/2025 | $1.79 | $1.78 (-0.56%) | $1.82 | $1.78 | 47.93 K | $81.18 M |
| 03/18/2025 | $1.81 | $1.79 (-1.1%) | $1.81 | $1.77 | 114.11 K | $81.64 M |
| 03/17/2025 | $1.75 | $1.80 (2.86%) | $1.82 | $1.75 | 171.20 K | $82.10 M |
| 03/14/2025 | $1.78 | $1.77 (-0.56%) | $1.79 | $1.76 | 97.20 K | $80.36 M |
| 03/13/2025 | $1.75 | $1.78 (1.71%) | $1.78 | $1.75 | 297.34 K | $80.82 M |
| 03/12/2025 | $1.77 | $1.78 (0.56%) | $1.79 | $1.74 | 676.80 K | $80.82 M |
| 03/11/2025 | $1.76 | $1.77 (0.57%) | $1.80 | $1.76 | 301.81 K | $80.36 M |
| 03/10/2025 | $1.76 | $1.78 (1.14%) | $1.80 | $1.76 | 533.24 K | $80.95 M |
| 03/07/2025 | $1.78 | $1.78 (0%) | $1.82 | $1.77 | 437.30 K | $80.95 M |
| 03/06/2025 | $1.76 | $1.77 (0.57%) | $1.78 | $1.75 | 315.20 K | $80.50 M |
| 03/05/2025 | $1.75 | $1.75 (0%) | $1.76 | $1.73 | 229.70 K | $79.59 M |
| 03/04/2025 | $1.74 | $1.74 (0%) | $1.76 | $1.73 | 326.80 K | $79.13 M |
| 03/03/2025 | $1.77 | $1.76 (-0.56%) | $1.78 | $1.76 | 100.20 K | $80.04 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
