Skip to main content
GAN Limited (GAN)
NASDAQ: GAN · Real-Time Price · USD
1.740
0.00 (0.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20241.771.771.741.741.74-1.69%129,716
Sep 24, 20241.771.781.761.771.77-0.56%33,881
Sep 23, 20241.801.811.771.781.78-1.66%101,278
Sep 20, 20241.771.811.761.811.812.26%173,837
Sep 19, 20241.781.801.761.771.77-0.56%46,242
Sep 18, 20241.751.801.751.781.781.71%132,492
Sep 17, 20241.811.821.741.751.75-3.31%311,870
Sep 16, 20241.811.821.811.811.81-0.55%101,502
Sep 13, 20241.811.831.801.821.823.47%636,643
Sep 12, 20241.731.761.731.761.761.09%299,122
Sep 11, 20241.741.741.731.741.74-112,341
Sep 10, 20241.741.741.731.741.74-68,031
Sep 9, 20241.741.741.731.741.74-136,177
Sep 6, 20241.731.771.731.741.740.58%301,798
Sep 5, 20241.741.751.731.731.73-0.29%61,348
Sep 4, 20241.731.781.731.741.740.29%76,559
Sep 3, 20241.751.751.731.731.73-135,004
Aug 30, 20241.761.791.731.731.73-171,636
Aug 29, 20241.741.751.731.731.73-136,421
Aug 28, 20241.731.741.731.731.73-0.57%47,270
Aug 27, 20241.721.741.721.741.741.16%293,492
Aug 26, 20241.741.741.721.721.72-0.58%64,939
Aug 23, 20241.721.751.721.731.73-121,545
Aug 22, 20241.721.741.721.731.730.58%137,787
Aug 21, 20241.721.741.721.721.720.58%231,126
Aug 20, 20241.721.741.701.711.710.59%87,694
Aug 19, 20241.711.741.691.701.70-1.16%161,127
Aug 16, 20241.701.761.681.721.721.18%300,731
Aug 15, 20241.711.731.661.701.703.03%136,529
Aug 14, 20241.661.731.631.651.65-0.60%371,583
Aug 13, 20241.611.681.611.661.662.47%121,036
Aug 12, 20241.551.671.551.621.624.52%389,108
Aug 9, 20241.571.581.541.551.551.31%358,120
Aug 8, 20241.541.571.521.531.53-281,791
Aug 7, 20241.521.561.521.531.530.66%116,522
Aug 6, 20241.521.561.521.521.52-1.30%121,871
Aug 5, 20241.501.561.501.541.54-1.91%77,111
Aug 2, 20241.571.591.551.571.57-1.26%90,002
Aug 1, 20241.591.601.551.591.590.32%98,205
Jul 31, 20241.541.591.531.591.591.93%123,650
Jul 30, 20241.541.561.531.561.560.97%41,646
Jul 29, 20241.511.571.511.541.540.65%125,757
Jul 26, 20241.531.531.501.531.530.66%53,026
Jul 25, 20241.511.531.501.521.52-22,897
Jul 24, 20241.521.531.511.521.52-0.65%14,362
Jul 23, 20241.521.531.491.531.53-42,184
Jul 22, 20241.521.541.501.531.531.32%36,095
Jul 19, 20241.571.571.491.511.51-3.82%95,073
Jul 18, 20241.571.581.551.571.57-55,000
Jul 17, 20241.561.581.551.571.570.64%57,263
Jul 16, 20241.581.591.551.561.56-1.27%134,746
Jul 15, 20241.561.591.561.581.58-76,403
Jul 12, 20241.541.601.541.581.581.94%184,992
Jul 11, 20241.551.561.521.551.55-0.64%158,324
Jul 10, 20241.581.601.541.561.56-1.27%107,689
Jul 9, 20241.551.591.521.581.581.94%585,198
Jul 8, 20241.441.561.391.551.558.39%428,980
Jul 5, 20241.461.461.351.431.43-2.72%162,460
Jul 3, 20241.471.491.461.471.47-0.68%73,425
Jul 2, 20241.461.501.451.481.480.68%65,546
Jul 1, 20241.461.521.461.471.47-0.34%141,522
Jun 28, 20241.471.481.451.481.48-0.34%81,620
Jun 27, 20241.431.481.391.481.487.25%440,982
Jun 26, 20241.341.401.341.381.381.47%119,735
Jun 25, 20241.401.421.291.361.36-3.55%72,519
Jun 24, 20241.391.431.391.411.41-0.70%39,292
Jun 21, 20241.401.431.401.421.420.71%72,686
Jun 20, 20241.431.431.381.411.41-119,282
Jun 18, 20241.401.421.401.411.410.71%44,933
Jun 17, 20241.421.431.381.401.40-2.78%56,874
Jun 14, 20241.411.451.411.441.440.70%69,654
Jun 13, 20241.391.441.391.431.433.62%196,182
Jun 12, 20241.371.391.341.381.380.36%64,146
Jun 11, 20241.351.391.341.381.381.10%60,501
Jun 10, 20241.371.391.361.361.36-1.45%69,695
Jun 7, 20241.381.391.361.381.38-82,109
Jun 6, 20241.381.391.371.381.38-60,071
Jun 5, 20241.331.391.311.381.381.47%89,269
Jun 4, 20241.351.381.341.361.36-0.73%92,111
Jun 3, 20241.341.371.341.371.371.48%63,077
May 31, 20241.361.381.351.351.35-0.74%91,582
May 30, 20241.341.381.341.361.360.74%98,299
May 29, 20241.351.371.331.351.35-1.46%48,487
May 28, 20241.321.371.321.371.373.01%31,537
May 24, 20241.331.351.321.331.33-104,892
May 23, 20241.341.341.321.331.33-2.21%99,463
May 22, 20241.321.381.321.361.361.49%51,212
May 21, 20241.361.371.331.341.34-2.90%31,398
May 20, 20241.321.391.301.381.382.99%133,759
May 17, 20241.321.351.321.341.341.52%55,893
May 16, 20241.371.391.301.321.32-3.65%174,150
May 15, 20241.401.411.361.371.37-1.44%97,805
May 14, 20241.391.411.381.391.39-138,354
May 13, 20241.361.401.351.391.393.73%181,667
May 10, 20241.231.361.231.341.345.51%211,825
May 9, 20241.231.281.231.271.273.25%206,209
May 8, 20241.211.241.201.231.232.50%38,626
May 7, 20241.211.241.181.201.200.84%94,270
May 6, 20241.181.201.181.191.190.85%85,470
May 3, 20241.201.201.171.181.18-0.84%95,660