-
5 DAY PERFORMANCE
-1.13% -
1 MONTH PERFORMANCE
+0.57% -
3 MONTH PERFORMANCE
+22.38% -
6 MONTH PERFORMANCE
+28.68% -
YEAR-TO-DATE PERFORMANCE
+10.76% -
1 YEAR PERFORMANCE
+73.27%
GAN Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.75 | $1.75 (0%) | $1.76 | $1.74 | 152,573 | $79.43 M |
| 10/03/2024 | $1.75 | $1.75 (0%) | $1.76 | $1.75 | 198,000 | $79.43 M |
| 10/02/2024 | $1.77 | $1.75 (-1.13%) | $1.78 | $1.75 | 80,300 | $79.43 M |
| 10/01/2024 | $1.77 | $1.77 (0%) | $1.80 | $1.77 | 58,145 | $80.34 M |
| 09/30/2024 | $1.74 | $1.77 (1.72%) | $1.78 | $1.74 | 188,900 | $80.34 M |
| 09/27/2024 | $1.74 | $1.78 (2.3%) | $1.80 | $1.74 | 155,140 | $80.80 M |
| 09/26/2024 | $1.75 | $1.74 (-0.57%) | $1.77 | $1.73 | 127,600 | $78.98 M |
| 09/25/2024 | $1.77 | $1.74 (-1.69%) | $1.77 | $1.74 | 129,716 | $78.98 M |
| 09/24/2024 | $1.77 | $1.77 (0%) | $1.78 | $1.76 | 33,900 | $80.34 M |
| 09/23/2024 | $1.80 | $1.78 (-1.11%) | $1.81 | $1.77 | 101,300 | $80.80 M |
| 09/20/2024 | $1.77 | $1.81 (2.26%) | $1.81 | $1.76 | 173,837 | $82.16 M |
| 09/19/2024 | $1.78 | $1.77 (-0.56%) | $1.80 | $1.76 | 46,242 | $80.34 M |
| 09/18/2024 | $1.75 | $1.78 (1.71%) | $1.80 | $1.75 | 132,500 | $80.80 M |
| 09/17/2024 | $1.81 | $1.75 (-3.31%) | $1.82 | $1.74 | 311,900 | $79.43 M |
| 09/16/2024 | $1.81 | $1.81 (0%) | $1.82 | $1.81 | 101,502 | $82.16 M |
| 09/13/2024 | $1.81 | $1.82 (0.55%) | $1.83 | $1.80 | 636,643 | $82.61 M |
| 09/12/2024 | $1.73 | $1.76 (1.73%) | $1.76 | $1.73 | 299,122 | $79.89 M |
| 09/11/2024 | $1.74 | $1.74 (0%) | $1.74 | $1.73 | 112,341 | $78.98 M |
| 09/10/2024 | $1.74 | $1.74 (0%) | $1.74 | $1.73 | 68,031 | $78.98 M |
| 09/09/2024 | $1.74 | $1.74 (0%) | $1.74 | $1.73 | 136,200 | $78.98 M |
| 09/06/2024 | $1.73 | $1.74 (0.58%) | $1.77 | $1.73 | 301,800 | $78.98 M |
| 09/05/2024 | $1.74 | $1.73 (-0.57%) | $1.75 | $1.73 | 61,348 | $78.53 M |
| 09/04/2024 | $1.73 | $1.74 (0.58%) | $1.78 | $1.73 | 76,600 | $78.98 M |
| 09/03/2024 | $1.75 | $1.73 (-1.14%) | $1.75 | $1.73 | 135,004 | $78.53 M |
| 08/30/2024 | $1.76 | $1.73 (-1.7%) | $1.79 | $1.73 | 171,636 | $78.53 M |
| 08/29/2024 | $1.74 | $1.73 (-0.57%) | $1.75 | $1.73 | 136,421 | $78.53 M |
| 08/28/2024 | $1.73 | $1.73 (0%) | $1.74 | $1.73 | 47,300 | $78.53 M |
| 08/27/2024 | $1.72 | $1.74 (1.16%) | $1.74 | $1.72 | 293,500 | $78.98 M |
| 08/26/2024 | $1.74 | $1.72 (-1.15%) | $1.74 | $1.72 | 64,939 | $78.07 M |
| 08/23/2024 | $1.72 | $1.73 (0.58%) | $1.75 | $1.72 | 121,545 | $78.53 M |
| 08/22/2024 | $1.72 | $1.73 (0.58%) | $1.74 | $1.72 | 137,800 | $78.53 M |
| 08/21/2024 | $1.72 | $1.72 (0%) | $1.74 | $1.72 | 231,126 | $78.07 M |
| 08/20/2024 | $1.72 | $1.71 (-0.58%) | $1.74 | $1.70 | 87,700 | $77.62 M |
| 08/19/2024 | $1.71 | $1.70 (-0.58%) | $1.74 | $1.69 | 161,127 | $77.16 M |
| 08/16/2024 | $1.70 | $1.72 (1.18%) | $1.76 | $1.68 | 300,731 | $78.07 M |
| 08/15/2024 | $1.71 | $1.70 (-0.58%) | $1.73 | $1.66 | 136,529 | $77.16 M |
| 08/14/2024 | $1.66 | $1.65 (-0.6%) | $1.73 | $1.63 | 371,600 | $74.89 M |
| 08/13/2024 | $1.61 | $1.66 (3.11%) | $1.68 | $1.61 | 121,036 | $75.35 M |
| 08/12/2024 | $1.55 | $1.62 (4.52%) | $1.67 | $1.55 | 389,108 | $73.53 M |
| 08/09/2024 | $1.57 | $1.55 (-1.27%) | $1.58 | $1.54 | 358,120 | $70.36 M |
| 08/08/2024 | $1.54 | $1.53 (-0.65%) | $1.57 | $1.52 | 281,800 | $69.45 M |
| 08/07/2024 | $1.52 | $1.53 (0.66%) | $1.56 | $1.52 | 116,522 | $69.45 M |
| 08/06/2024 | $1.52 | $1.52 (0%) | $1.56 | $1.52 | 121,900 | $68.99 M |
| 08/05/2024 | $1.50 | $1.54 (2.67%) | $1.56 | $1.50 | 77,111 | $69.51 M |
| 08/02/2024 | $1.57 | $1.57 (0%) | $1.59 | $1.55 | 90,002 | $70.86 M |
| 08/01/2024 | $1.59 | $1.59 (0%) | $1.60 | $1.55 | 98,205 | $71.76 M |
| 07/31/2024 | $1.54 | $1.59 (3.25%) | $1.59 | $1.53 | 123,700 | $71.76 M |
| 07/30/2024 | $1.54 | $1.56 (1.3%) | $1.56 | $1.53 | 41,646 | $70.41 M |
| 07/29/2024 | $1.51 | $1.54 (1.99%) | $1.57 | $1.51 | 125,800 | $69.51 M |
| 07/26/2024 | $1.53 | $1.53 (0%) | $1.53 | $1.50 | 53,026 | $69.06 M |
| 07/25/2024 | $1.51 | $1.52 (0.66%) | $1.53 | $1.50 | 22,900 | $68.60 M |
| 07/24/2024 | $1.52 | $1.52 (0%) | $1.53 | $1.51 | 14,400 | $68.60 M |
| 07/23/2024 | $1.52 | $1.53 (0.66%) | $1.53 | $1.49 | 42,184 | $69.06 M |
| 07/22/2024 | $1.52 | $1.53 (0.66%) | $1.54 | $1.50 | 36,095 | $69.06 M |
| 07/19/2024 | $1.57 | $1.51 (-3.82%) | $1.57 | $1.49 | 95,073 | $68.15 M |
| 07/18/2024 | $1.57 | $1.57 (0%) | $1.58 | $1.55 | 55,000 | $70.86 M |
| 07/17/2024 | $1.56 | $1.57 (0.64%) | $1.58 | $1.55 | 57,263 | $70.86 M |
| 07/16/2024 | $1.58 | $1.56 (-1.27%) | $1.59 | $1.55 | 134,746 | $70.41 M |
| 07/15/2024 | $1.56 | $1.58 (1.28%) | $1.59 | $1.56 | 76,403 | $71.31 M |
| 07/12/2024 | $1.54 | $1.58 (2.6%) | $1.60 | $1.54 | 184,992 | $71.31 M |
| 07/11/2024 | $1.55 | $1.55 (0%) | $1.56 | $1.52 | 158,324 | $69.96 M |
| 07/10/2024 | $1.58 | $1.56 (-1.27%) | $1.60 | $1.54 | 107,689 | $70.41 M |
| 07/09/2024 | $1.55 | $1.58 (1.94%) | $1.59 | $1.52 | 585,198 | $71.31 M |
| 07/08/2024 | $1.44 | $1.55 (7.64%) | $1.56 | $1.39 | 428,980 | $69.96 M |