5 DAY PERFORMANCE
-4.30%
1 MONTH PERFORMANCE
-3.26%
3 MONTH PERFORMANCE
-0.56%
6 MONTH PERFORMANCE
+14.84%
YEAR-TO-DATE PERFORMANCE
-2.20%
1 YEAR PERFORMANCE
+14.84%
GAN Limited Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/10/2025 | $1.81 | $1.78 (-1.66%) | $1.83 | $1.78 | 480,166 | $82.54 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 |
12/11/2024 | $1.85 | $1.84 (-0.54%) | $1.86 | $1.83 | 271,388 | $83.68 M |
12/10/2024 | $1.85 | $1.85 (0%) | $1.87 | $1.84 | 124,148 | $84.13 M |
12/09/2024 | $1.87 | $1.85 (-1.07%) | $1.87 | $1.84 | 218,400 | $84.13 M |
12/06/2024 | $1.85 | $1.86 (0.54%) | $1.86 | $1.83 | 227,014 | $84.59 M |
12/05/2024 | $1.83 | $1.84 (0.55%) | $1.85 | $1.82 | 177,100 | $83.68 M |
12/04/2024 | $1.82 | $1.84 (1.1%) | $1.84 | $1.82 | 318,082 | $83.68 M |
12/03/2024 | $1.82 | $1.83 (0.55%) | $1.84 | $1.82 | 142,375 | $83.23 M |
12/02/2024 | $1.83 | $1.82 (-0.55%) | $1.85 | $1.81 | 321,764 | $82.77 M |
11/29/2024 | $1.83 | $1.83 (0%) | $1.85 | $1.83 | 185,200 | $83.23 M |
11/27/2024 | $1.83 | $1.83 (0%) | $1.85 | $1.83 | 162,300 | $83.23 M |
11/26/2024 | $1.83 | $1.83 (0%) | $1.83 | $1.81 | 151,400 | $83.23 M |
11/25/2024 | $1.85 | $1.82 (-1.62%) | $1.86 | $1.82 | 205,200 | $82.77 M |
11/22/2024 | $1.82 | $1.84 (1.1%) | $1.85 | $1.82 | 228,533 | $83.68 M |
11/21/2024 | $1.80 | $1.82 (1.11%) | $1.84 | $1.80 | 440,600 | $82.77 M |
11/20/2024 | $1.82 | $1.79 (-1.65%) | $1.84 | $1.79 | 291,300 | $81.41 M |
11/19/2024 | $1.83 | $1.83 (0%) | $1.84 | $1.81 | 141,200 | $83.23 M |
11/18/2024 | $1.80 | $1.83 (1.67%) | $1.83 | $1.80 | 186,210 | $83.23 M |
11/15/2024 | $1.80 | $1.81 (0.56%) | $1.81 | $1.80 | 153,300 | $82.32 M |
11/14/2024 | $1.82 | $1.80 (-1.1%) | $1.82 | $1.80 | 180,100 | $81.86 M |
11/13/2024 | $1.83 | $1.82 (-0.55%) | $1.83 | $1.81 | 269,850 | $82.77 M |
11/12/2024 | $1.82 | $1.82 (0%) | $1.84 | $1.81 | 383,400 | $82.77 M |
11/11/2024 | $1.79 | $1.82 (1.68%) | $1.83 | $1.78 | 530,900 | $82.77 M |