GAN Limited (GAN) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.76

south_east

-$0.02 (-0.85%)

Day's range

$1.75

$1.78

5 DAY PERFORMANCE

-1.12%

1 MONTH PERFORMANCE

-0.56%

3 MONTH PERFORMANCE

-3.30%

6 MONTH PERFORMANCE

-0.56%

YEAR-TO-DATE PERFORMANCE

-3.30%

1 YEAR PERFORMANCE

+34.35%

GAN Limited Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/01/2025	$1.77	$1.76 (-0.56%)	$1.78	$1.75	94,602	$80.11 M
03/31/2025	$1.78	$1.77 (-0.56%)	$1.79	$1.77	97,268	$80.73 M
03/28/2025	$1.78	$1.78 (0%)	$1.80	$1.78	123,202	$81.18 M
03/27/2025	$1.80	$1.78 (-1.11%)	$1.80	$1.76	102,804	$81.18 M
03/26/2025	$1.77	$1.79 (1.13%)	$1.79	$1.76	31,478	$81.64 M
03/25/2025	$1.78	$1.76 (-1.12%)	$1.79	$1.76	60,618	$80.27 M
03/24/2025	$1.80	$1.79 (-0.56%)	$1.80	$1.77	47,938	$81.64 M
03/21/2025	$1.78	$1.79 (0.56%)	$1.81	$1.78	94,434	$81.64 M
03/20/2025	$1.78	$1.78 (0%)	$1.79	$1.77	68,030	$81.18 M
03/19/2025	$1.79	$1.78 (-0.56%)	$1.82	$1.78	47,926	$81.18 M
03/18/2025	$1.81	$1.79 (-1.1%)	$1.81	$1.77	114,109	$81.64 M
03/17/2025	$1.75	$1.80 (2.86%)	$1.82	$1.75	171,200	$82.10 M
03/14/2025	$1.78	$1.77 (-0.56%)	$1.79	$1.76	97,200	$80.36 M
03/13/2025	$1.75	$1.78 (1.71%)	$1.78	$1.75	297,339	$80.82 M
03/12/2025	$1.77	$1.78 (0.56%)	$1.79	$1.74	676,800	$80.82 M
03/11/2025	$1.76	$1.77 (0.57%)	$1.80	$1.76	301,813	$80.36 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