GAN plc (GAN)
1.970
0.00 (0.00%)
Inactive · Last trade price
on May 23, 2025
GAN plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| May 23, 2025 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 0.51% | 696,152 |
| May 22, 2025 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | 0.51% | 873,875 |
| May 21, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.51% | 1,024,254 |
| May 20, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 4.26% | 1,993,863 |
| May 19, 2025 | 1.87 | 1.89 | 1.85 | 1.88 | 1.88 | 1.08% | 989,015 |
| May 16, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -1.06% | 276,670 |
| May 15, 2025 | 1.86 | 1.89 | 1.85 | 1.88 | 1.88 | 1.08% | 189,682 |
| May 14, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | - | 72,241 |
| May 13, 2025 | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | -1.59% | 187,251 |
| May 12, 2025 | 1.87 | 1.90 | 1.82 | 1.89 | 1.89 | 3.85% | 314,140 |
| May 9, 2025 | 1.81 | 1.84 | 1.79 | 1.82 | 1.82 | 1.11% | 292,595 |
| May 8, 2025 | 1.80 | 1.81 | 1.73 | 1.80 | 1.80 | - | 253,913 |
| May 7, 2025 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 17,568 |
| May 6, 2025 | 1.82 | 1.82 | 1.78 | 1.81 | 1.81 | - | 95,878 |
| May 5, 2025 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | 0.84% | 97,932 |
| May 2, 2025 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | 0.28% | 125,007 |
| May 1, 2025 | 1.79 | 1.81 | 1.79 | 1.79 | 1.79 | - | 96,251 |
| Apr 30, 2025 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -1.65% | 46,595 |
| Apr 29, 2025 | 1.77 | 1.82 | 1.75 | 1.82 | 1.82 | 2.82% | 123,857 |
| Apr 28, 2025 | 1.73 | 1.78 | 1.73 | 1.77 | 1.77 | 1.14% | 63,997 |
| Apr 25, 2025 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | 0.57% | 140,382 |
| Apr 24, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.58% | 61,078 |
| Apr 23, 2025 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | -0.57% | 75,883 |
| Apr 22, 2025 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 1.16% | 26,201 |
| Apr 21, 2025 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -1.15% | 45,790 |
| Apr 17, 2025 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 79,894 |
| Apr 16, 2025 | 1.71 | 1.76 | 1.71 | 1.73 | 1.73 | 0.58% | 85,586 |
| Apr 15, 2025 | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | -0.58% | 52,318 |
| Apr 14, 2025 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | 0.58% | 48,652 |
| Apr 11, 2025 | 1.71 | 1.76 | 1.71 | 1.72 | 1.72 | - | 93,607 |
| Apr 10, 2025 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | 0.58% | 70,484 |
| Apr 9, 2025 | 1.70 | 1.72 | 1.65 | 1.71 | 1.71 | 0.59% | 679,881 |
| Apr 8, 2025 | 1.75 | 1.76 | 1.69 | 1.70 | 1.70 | -2.30% | 228,202 |
| Apr 7, 2025 | 1.70 | 1.74 | 1.68 | 1.74 | 1.74 | 1.75% | 198,371 |
| Apr 4, 2025 | 1.75 | 1.76 | 1.70 | 1.71 | 1.71 | -3.12% | 748,470 |
| Apr 3, 2025 | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | -0.28% | 227,682 |
| Apr 2, 2025 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | 0.57% | 200,005 |
| Apr 1, 2025 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -0.56% | 109,830 |
| Mar 31, 2025 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -0.56% | 97,268 |
| Mar 28, 2025 | 1.78 | 1.80 | 1.78 | 1.78 | 1.78 | - | 123,202 |
| Mar 27, 2025 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | -0.56% | 102,804 |
| Mar 26, 2025 | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | 1.70% | 31,478 |
| Mar 25, 2025 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -1.68% | 60,618 |
| Mar 24, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | - | 47,938 |
| Mar 21, 2025 | 1.78 | 1.81 | 1.78 | 1.79 | 1.79 | 0.56% | 94,434 |
| Mar 20, 2025 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | - | 68,030 |
| Mar 19, 2025 | 1.79 | 1.82 | 1.78 | 1.78 | 1.78 | -0.56% | 47,926 |
| Mar 18, 2025 | 1.81 | 1.81 | 1.77 | 1.79 | 1.79 | -0.56% | 114,109 |
| Mar 17, 2025 | 1.75 | 1.82 | 1.75 | 1.80 | 1.80 | 1.69% | 171,158 |