GAN Limited (GAN)
NASDAQ: GAN · Real-Time Price · USD
1.735
+0.005 (0.29%)
Apr 24, 2025, 4:00 PM EDT - Market closed

GAN Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20251.741.751.731.741.740.58%61,078
Apr 23, 20251.731.751.731.731.73-0.57%75,883
Apr 22, 20251.741.741.731.741.741.16%26,201
Apr 21, 20251.741.751.721.721.72-1.15%45,790
Apr 17, 20251.721.751.721.741.740.58%79,894
Apr 16, 20251.711.761.711.731.730.58%85,586
Apr 15, 20251.731.751.721.721.72-0.58%52,318
Apr 14, 20251.721.741.711.731.730.58%48,652
Apr 11, 20251.711.761.711.721.72-93,607
Apr 10, 20251.721.741.711.721.720.58%70,484
Apr 9, 20251.701.721.651.711.710.59%679,881
Apr 8, 20251.751.761.691.701.70-2.30%228,202
Apr 7, 20251.701.741.681.741.741.75%198,371
Apr 4, 20251.751.761.701.711.71-3.12%748,470
Apr 3, 20251.751.781.751.771.77-0.28%227,682
Apr 2, 20251.761.781.751.771.770.57%200,005
Apr 1, 20251.771.781.751.761.76-0.56%109,830
Mar 31, 20251.781.791.771.771.77-0.56%97,268
Mar 28, 20251.781.801.781.781.78-123,202
Mar 27, 20251.801.801.761.781.78-0.56%102,804
Mar 26, 20251.771.791.761.791.791.70%31,478
Mar 25, 20251.781.791.761.761.76-1.68%60,618
Mar 24, 20251.801.801.771.791.79-47,938
Mar 21, 20251.781.811.781.791.790.56%94,434
Mar 20, 20251.781.791.771.781.78-68,030
Mar 19, 20251.791.821.781.781.78-0.56%47,926
Mar 18, 20251.811.811.771.791.79-0.56%114,109
Mar 17, 20251.751.821.751.801.801.69%171,158
Mar 14, 20251.781.791.761.771.77-0.56%97,199
Mar 13, 20251.751.781.751.781.78-297,339
Mar 12, 20251.771.791.741.781.780.56%676,790
Mar 11, 20251.761.801.761.771.77-0.56%301,813
Mar 10, 20251.761.801.761.781.78-533,140
Mar 7, 20251.781.821.771.781.780.56%437,300
Mar 6, 20251.761.781.751.771.771.14%315,165
Mar 5, 20251.751.761.731.751.750.57%229,663
Mar 4, 20251.741.761.731.741.74-1.14%326,760
Mar 3, 20251.771.781.761.761.76-0.56%100,186
Feb 28, 20251.761.771.741.771.770.57%103,240
Feb 27, 20251.741.761.741.761.760.57%70,839
Feb 26, 20251.751.761.741.751.750.57%262,432
Feb 25, 20251.741.761.741.741.74-0.57%100,593
Feb 24, 20251.751.761.741.751.75-157,314
Feb 21, 20251.751.771.741.751.75-311,271
Feb 20, 20251.751.771.751.751.75-0.57%264,418
Feb 19, 20251.761.771.751.761.760.57%61,130
Feb 18, 20251.761.781.741.751.75-341,007
Feb 14, 20251.751.771.731.751.75-0.57%299,194
Feb 13, 20251.741.771.741.761.761.15%69,814
Feb 12, 20251.741.751.731.741.74-0.57%140,674