-
5 DAY PERFORMANCE
+0.55% -
1 MONTH PERFORMANCE
-0.55% -
3 MONTH PERFORMANCE
+5.81% -
6 MONTH PERFORMANCE
+35.82% -
YEAR-TO-DATE PERFORMANCE
+15.19% -
1 YEAR PERFORMANCE
+20.53%
GAN Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.80 | $1.82 (1.11%) | $1.83 | $1.80 | 147,552 | |
| 11/20/2024 | $1.82 | $1.79 (-1.65%) | $1.84 | $1.79 | 291,233 | $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 |
| 11/08/2024 | $1.79 | $1.79 (0%) | $1.80 | $1.77 | 213,600 | $81.41 M |
| 11/07/2024 | $1.82 | $1.79 (-1.65%) | $1.82 | $1.78 | 174,136 | $81.41 M |
| 11/06/2024 | $1.80 | $1.81 (0.56%) | $1.82 | $1.80 | 83,000 | $82.32 M |
| 11/05/2024 | $1.79 | $1.80 (0.56%) | $1.82 | $1.79 | 88,340 | $81.86 M |
| 11/04/2024 | $1.81 | $1.79 (-1.1%) | $1.81 | $1.78 | 89,638 | $81.25 M |
| 11/01/2024 | $1.77 | $1.80 (1.69%) | $1.81 | $1.77 | 105,300 | $81.70 M |
| 10/31/2024 | $1.80 | $1.79 (-0.56%) | $1.80 | $1.79 | 53,808 | $81.25 M |
| 10/30/2024 | $1.79 | $1.80 (0.56%) | $1.82 | $1.77 | 140,351 | $81.70 M |
| 10/29/2024 | $1.81 | $1.80 (-0.55%) | $1.82 | $1.80 | 137,700 | $81.70 M |
| 10/28/2024 | $1.82 | $1.81 (-0.55%) | $1.82 | $1.81 | 128,000 | $82.16 M |
| 10/25/2024 | $1.81 | $1.81 (0%) | $1.83 | $1.81 | 165,900 | $82.16 M |
| 10/24/2024 | $1.81 | $1.82 (0.55%) | $1.83 | $1.81 | 72,513 | $82.61 M |
| 10/23/2024 | $1.81 | $1.82 (0.55%) | $1.84 | $1.81 | 245,100 | $82.61 M |
| 10/22/2024 | $1.83 | $1.83 (0%) | $1.84 | $1.83 | 43,706 | $83.06 M |
| 10/21/2024 | $1.81 | $1.83 (1.1%) | $1.84 | $1.81 | 119,420 | $83.06 M |
| 10/18/2024 | $1.82 | $1.83 (0.55%) | $1.84 | $1.80 | 284,903 | $83.06 M |
| 10/17/2024 | $1.83 | $1.83 (0%) | $1.84 | $1.82 | 195,600 | $83.06 M |
| 10/16/2024 | $1.84 | $1.84 (0%) | $1.85 | $1.83 | 56,800 | $83.52 M |
| 10/15/2024 | $1.84 | $1.84 (0%) | $1.85 | $1.83 | 109,237 | $83.52 M |
| 10/14/2024 | $1.83 | $1.84 (0.55%) | $1.84 | $1.81 | 218,100 | $83.52 M |
| 10/11/2024 | $1.85 | $1.83 (-1.08%) | $1.85 | $1.82 | 214,200 | $83.06 M |
| 10/10/2024 | $1.81 | $1.83 (1.1%) | $1.84 | $1.81 | 440,832 | $83.06 M |
| 10/09/2024 | $1.79 | $1.81 (1.12%) | $1.85 | $1.77 | 728,031 | $82.16 M |
| 10/08/2024 | $1.77 | $1.76 (-0.56%) | $1.77 | $1.74 | 122,000 | $79.89 M |
| 10/07/2024 | $1.75 | $1.77 (1.14%) | $1.78 | $1.75 | 62,108 | $80.34 M |
| 10/04/2024 | $1.75 | $1.75 (0%) | $1.76 | $1.74 | 152,800 | $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 |