GAN Limited (GAN) Charts

$1.78

south_east
-$0.04 (-2.2%)
Day's range
$1.78
Day's range
$1.83

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