GAN Limited (GAN)
NASDAQ: GAN · Real-Time Price · USD
1.790
-0.010 (-0.56%)
Nov 4, 2024, 4:00 PM EST - Market closed
GAN Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 1.77 | 1.81 | 1.77 | 1.80 | 1.80 | 0.56% | 105,261 |
| Oct 31, 2024 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | 53,808 |
| Oct 30, 2024 | 1.79 | 1.82 | 1.77 | 1.80 | 1.80 | - | 140,351 |
| Oct 29, 2024 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 137,671 |
| Oct 28, 2024 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | - | 127,998 |
| Oct 25, 2024 | 1.81 | 1.83 | 1.81 | 1.81 | 1.81 | -0.55% | 165,851 |
| Oct 24, 2024 | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | - | 72,513 |
| Oct 23, 2024 | 1.81 | 1.84 | 1.81 | 1.82 | 1.82 | -0.55% | 245,100 |
| Oct 22, 2024 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | - | 43,706 |
| Oct 21, 2024 | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | - | 119,420 |
| Oct 18, 2024 | 1.82 | 1.84 | 1.80 | 1.83 | 1.83 | - | 284,903 |
| Oct 17, 2024 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | 195,553 |
| Oct 16, 2024 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | - | 56,756 |
| Oct 15, 2024 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | - | 109,237 |
| Oct 14, 2024 | 1.83 | 1.84 | 1.81 | 1.84 | 1.84 | 0.55% | 218,080 |
| Oct 11, 2024 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | - | 214,180 |
| Oct 10, 2024 | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | 1.10% | 440,832 |
| Oct 9, 2024 | 1.79 | 1.85 | 1.77 | 1.81 | 1.81 | 2.84% | 728,031 |
| Oct 8, 2024 | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | -0.56% | 121,980 |
| Oct 7, 2024 | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | 1.14% | 62,108 |
| Oct 4, 2024 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | - | 152,762 |
| Oct 3, 2024 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | - | 197,969 |
| Oct 2, 2024 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -1.13% | 80,256 |
| Oct 1, 2024 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | - | 58,145 |
| Sep 30, 2024 | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | -0.56% | 188,894 |
| Sep 27, 2024 | 1.74 | 1.80 | 1.74 | 1.78 | 1.78 | 2.30% | 155,140 |
| Sep 26, 2024 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | - | 127,591 |
| Sep 25, 2024 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -1.69% | 129,716 |
| Sep 24, 2024 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | 33,881 |
| Sep 23, 2024 | 1.80 | 1.81 | 1.77 | 1.78 | 1.78 | -1.66% | 101,278 |
| Sep 20, 2024 | 1.77 | 1.81 | 1.76 | 1.81 | 1.81 | 2.26% | 173,837 |
| Sep 19, 2024 | 1.78 | 1.80 | 1.76 | 1.77 | 1.77 | -0.56% | 46,242 |
| Sep 18, 2024 | 1.75 | 1.80 | 1.75 | 1.78 | 1.78 | 1.71% | 132,492 |
| Sep 17, 2024 | 1.81 | 1.82 | 1.74 | 1.75 | 1.75 | -3.31% | 311,870 |
| Sep 16, 2024 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | 101,502 |
| Sep 13, 2024 | 1.81 | 1.83 | 1.80 | 1.82 | 1.82 | 3.47% | 636,643 |
| Sep 12, 2024 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 1.09% | 299,122 |
| Sep 11, 2024 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | - | 112,341 |
| Sep 10, 2024 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | - | 68,031 |
| Sep 9, 2024 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | - | 136,177 |
| Sep 6, 2024 | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | 0.58% | 301,798 |
| Sep 5, 2024 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | -0.29% | 61,348 |
| Sep 4, 2024 | 1.73 | 1.78 | 1.73 | 1.74 | 1.74 | 0.29% | 76,559 |
| Sep 3, 2024 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | - | 135,004 |
| Aug 30, 2024 | 1.76 | 1.79 | 1.73 | 1.73 | 1.73 | - | 171,636 |
| Aug 29, 2024 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | - | 136,421 |
| Aug 28, 2024 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | -0.57% | 47,270 |
| Aug 27, 2024 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 1.16% | 293,492 |
| Aug 26, 2024 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.58% | 64,939 |
| Aug 23, 2024 | 1.72 | 1.75 | 1.72 | 1.73 | 1.73 | - | 121,545 |
| Aug 22, 2024 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | 0.58% | 137,787 |
| Aug 21, 2024 | 1.72 | 1.74 | 1.72 | 1.72 | 1.72 | 0.58% | 231,126 |
| Aug 20, 2024 | 1.72 | 1.74 | 1.70 | 1.71 | 1.71 | 0.59% | 87,694 |
| Aug 19, 2024 | 1.71 | 1.74 | 1.69 | 1.70 | 1.70 | -1.16% | 161,127 |
| Aug 16, 2024 | 1.70 | 1.76 | 1.68 | 1.72 | 1.72 | 1.18% | 300,731 |
| Aug 15, 2024 | 1.71 | 1.73 | 1.66 | 1.70 | 1.70 | 3.03% | 136,529 |
| Aug 14, 2024 | 1.66 | 1.73 | 1.63 | 1.65 | 1.65 | -0.60% | 371,583 |
| Aug 13, 2024 | 1.61 | 1.68 | 1.61 | 1.66 | 1.66 | 2.47% | 121,036 |
| Aug 12, 2024 | 1.55 | 1.67 | 1.55 | 1.62 | 1.62 | 4.52% | 389,108 |
| Aug 9, 2024 | 1.57 | 1.58 | 1.54 | 1.55 | 1.55 | 1.31% | 358,120 |
| Aug 8, 2024 | 1.54 | 1.57 | 1.52 | 1.53 | 1.53 | - | 281,791 |
| Aug 7, 2024 | 1.52 | 1.56 | 1.52 | 1.53 | 1.53 | 0.66% | 116,522 |
| Aug 6, 2024 | 1.52 | 1.56 | 1.52 | 1.52 | 1.52 | -1.30% | 121,871 |
| Aug 5, 2024 | 1.50 | 1.56 | 1.50 | 1.54 | 1.54 | -1.91% | 77,111 |
| Aug 2, 2024 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | -1.26% | 90,002 |
| Aug 1, 2024 | 1.59 | 1.60 | 1.55 | 1.59 | 1.59 | 0.32% | 98,205 |
| Jul 31, 2024 | 1.54 | 1.59 | 1.53 | 1.59 | 1.59 | 1.93% | 123,650 |
| Jul 30, 2024 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | 0.97% | 41,646 |
| Jul 29, 2024 | 1.51 | 1.57 | 1.51 | 1.54 | 1.54 | 0.65% | 125,757 |
| Jul 26, 2024 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 53,026 |
| Jul 25, 2024 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | - | 22,897 |
| Jul 24, 2024 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -0.65% | 14,362 |
| Jul 23, 2024 | 1.52 | 1.53 | 1.49 | 1.53 | 1.53 | - | 42,184 |
| Jul 22, 2024 | 1.52 | 1.54 | 1.50 | 1.53 | 1.53 | 1.32% | 36,095 |
| Jul 19, 2024 | 1.57 | 1.57 | 1.49 | 1.51 | 1.51 | -3.82% | 95,073 |
| Jul 18, 2024 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | - | 55,000 |
| Jul 17, 2024 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 57,263 |
| Jul 16, 2024 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 134,746 |
| Jul 15, 2024 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | - | 76,403 |
| Jul 12, 2024 | 1.54 | 1.60 | 1.54 | 1.58 | 1.58 | 1.94% | 184,992 |
| Jul 11, 2024 | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | -0.64% | 158,324 |
| Jul 10, 2024 | 1.58 | 1.60 | 1.54 | 1.56 | 1.56 | -1.27% | 107,689 |
| Jul 9, 2024 | 1.55 | 1.59 | 1.52 | 1.58 | 1.58 | 1.94% | 585,198 |
| Jul 8, 2024 | 1.44 | 1.56 | 1.39 | 1.55 | 1.55 | 8.39% | 428,980 |
| Jul 5, 2024 | 1.46 | 1.46 | 1.35 | 1.43 | 1.43 | -2.72% | 162,460 |
| Jul 3, 2024 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 73,425 |
| Jul 2, 2024 | 1.46 | 1.50 | 1.45 | 1.48 | 1.48 | 0.68% | 65,546 |
| Jul 1, 2024 | 1.46 | 1.52 | 1.46 | 1.47 | 1.47 | -0.34% | 141,522 |
| Jun 28, 2024 | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | -0.34% | 81,620 |
| Jun 27, 2024 | 1.43 | 1.48 | 1.39 | 1.48 | 1.48 | 7.25% | 440,982 |
| Jun 26, 2024 | 1.34 | 1.40 | 1.34 | 1.38 | 1.38 | 1.47% | 119,735 |
| Jun 25, 2024 | 1.40 | 1.42 | 1.29 | 1.36 | 1.36 | -3.55% | 72,519 |
| Jun 24, 2024 | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | -0.70% | 39,292 |
| Jun 21, 2024 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 72,686 |
| Jun 20, 2024 | 1.43 | 1.43 | 1.38 | 1.41 | 1.41 | - | 119,282 |
| Jun 18, 2024 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 44,933 |
| Jun 17, 2024 | 1.42 | 1.43 | 1.38 | 1.40 | 1.40 | -2.78% | 56,874 |
| Jun 14, 2024 | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | 0.70% | 69,654 |
| Jun 13, 2024 | 1.39 | 1.44 | 1.39 | 1.43 | 1.43 | 3.62% | 196,182 |
| Jun 12, 2024 | 1.37 | 1.39 | 1.34 | 1.38 | 1.38 | 0.36% | 64,146 |