GAN Limited (GAN)
NASDAQ: GAN · Real-Time Price · USD
1.780
-0.005 (-0.28%)
Mar 31, 2025, 1:06 PM EDT - Market open
GAN Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -0.56% | 97,199 |
| Mar 13, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | - | 297,339 |
| Mar 12, 2025 | 1.77 | 1.79 | 1.74 | 1.78 | 1.78 | 0.56% | 676,790 |
| Mar 11, 2025 | 1.76 | 1.80 | 1.76 | 1.77 | 1.77 | -0.56% | 301,813 |
| Mar 10, 2025 | 1.76 | 1.80 | 1.76 | 1.78 | 1.78 | - | 533,140 |
| Mar 7, 2025 | 1.78 | 1.82 | 1.77 | 1.78 | 1.78 | 0.56% | 437,300 |
| Mar 6, 2025 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | 1.14% | 315,165 |
| Mar 5, 2025 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | 0.57% | 229,663 |
| Mar 4, 2025 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | -1.14% | 326,760 |
| Mar 3, 2025 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | -0.56% | 100,186 |
| Feb 28, 2025 | 1.76 | 1.77 | 1.74 | 1.77 | 1.77 | 0.57% | 103,240 |
| Feb 27, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 0.57% | 70,839 |
| Feb 26, 2025 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | 0.57% | 262,432 |
| Feb 25, 2025 | 1.74 | 1.76 | 1.74 | 1.74 | 1.74 | -0.57% | 100,593 |
| Feb 24, 2025 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | - | 157,314 |
| Feb 21, 2025 | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | - | 311,271 |
| Feb 20, 2025 | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | -0.57% | 264,418 |
| Feb 19, 2025 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | 0.57% | 61,130 |
| Feb 18, 2025 | 1.76 | 1.78 | 1.74 | 1.75 | 1.75 | - | 341,007 |
| Feb 14, 2025 | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | -0.57% | 299,194 |
| Feb 13, 2025 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | 1.15% | 69,814 |
| Feb 12, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | -0.57% | 140,674 |
| Feb 11, 2025 | 1.79 | 1.80 | 1.72 | 1.75 | 1.75 | -1.69% | 498,322 |
| Feb 10, 2025 | 1.81 | 1.83 | 1.78 | 1.78 | 1.78 | -2.20% | 480,292 |
| Feb 7, 2025 | 1.81 | 1.84 | 1.78 | 1.82 | 1.82 | 4.00% | 861,556 |
| Feb 6, 2025 | 1.86 | 1.86 | 1.72 | 1.75 | 1.75 | -5.91% | 975,815 |
| Feb 5, 2025 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -0.53% | 82,211 |
| Feb 4, 2025 | 1.88 | 1.88 | 1.84 | 1.87 | 1.87 | - | 83,690 |
| Feb 3, 2025 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -1.06% | 104,023 |
| Jan 31, 2025 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | - | 230,007 |
| Jan 30, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.53% | 156,040 |
| Jan 29, 2025 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | 0.53% | 144,683 |
| Jan 28, 2025 | 1.89 | 1.89 | 1.87 | 1.89 | 1.89 | - | 136,999 |
| Jan 27, 2025 | 1.89 | 1.89 | 1.87 | 1.89 | 1.89 | - | 143,878 |
| Jan 24, 2025 | 1.87 | 1.89 | 1.86 | 1.89 | 1.89 | 1.07% | 221,091 |
| Jan 23, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.27% | 41,421 |
| Jan 22, 2025 | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | 0.27% | 113,248 |
| Jan 21, 2025 | 1.87 | 1.88 | 1.84 | 1.87 | 1.87 | 1.08% | 363,574 |
| Jan 17, 2025 | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | -0.54% | 109,808 |
| Jan 16, 2025 | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | -0.53% | 81,327 |