GAN Limited (GAN)
NASDAQ: GAN · Real-Time Price · USD
1.750
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST - Market closed
GAN Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | 126,231 |
| Jan 14, 2025 | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | 1.09% | 287,952 |
| Jan 13, 2025 | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | - | 210,610 |
| Jan 10, 2025 | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | -0.54% | 201,450 |
| Jan 8, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 0.54% | 253,023 |
| Jan 7, 2025 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 1.10% | 109,961 |
| Jan 6, 2025 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -0.55% | 396,011 |
| Jan 3, 2025 | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | - | 240,743 |
| Jan 2, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.55% | 91,221 |
| Dec 31, 2024 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | -0.55% | 230,106 |
| Dec 30, 2024 | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | - | 385,799 |
| Dec 27, 2024 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | - | 206,100 |
| Dec 26, 2024 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | - | 242,785 |
| Dec 24, 2024 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | 45,166 |
| Dec 23, 2024 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | 0.55% | 297,931 |
| Dec 20, 2024 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | - | 222,508 |
| Dec 19, 2024 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | 0.55% | 337,735 |
| Dec 18, 2024 | 1.83 | 1.86 | 1.82 | 1.82 | 1.82 | -1.09% | 292,269 |
| Dec 17, 2024 | 1.83 | 1.85 | 1.82 | 1.84 | 1.84 | - | 68,355 |
| Dec 16, 2024 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | - | 203,653 |
| Dec 13, 2024 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | - | 139,657 |
| Dec 12, 2024 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | - | 720,251 |
| Dec 11, 2024 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -0.54% | 271,388 |
| Dec 10, 2024 | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | - | 124,148 |
| Dec 9, 2024 | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | -0.54% | 218,388 |
| Dec 6, 2024 | 1.85 | 1.86 | 1.83 | 1.86 | 1.86 | 1.09% | 227,014 |
| Dec 5, 2024 | 1.83 | 1.85 | 1.82 | 1.84 | 1.84 | - | 177,077 |
| Dec 4, 2024 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 0.55% | 318,082 |
| Dec 3, 2024 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | 0.55% | 142,375 |
| Dec 2, 2024 | 1.83 | 1.85 | 1.81 | 1.82 | 1.82 | -0.55% | 321,764 |
| Nov 29, 2024 | 1.83 | 1.85 | 1.83 | 1.83 | 1.83 | - | 185,195 |
| Nov 27, 2024 | 1.83 | 1.85 | 1.83 | 1.83 | 1.83 | - | 162,269 |
| Nov 26, 2024 | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | 0.55% | 151,385 |
| Nov 25, 2024 | 1.85 | 1.86 | 1.82 | 1.82 | 1.82 | -1.09% | 205,193 |
| Nov 22, 2024 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | 1.10% | 228,533 |
| Nov 21, 2024 | 1.80 | 1.84 | 1.80 | 1.82 | 1.82 | 1.68% | 440,552 |
| Nov 20, 2024 | 1.82 | 1.84 | 1.79 | 1.79 | 1.79 | -2.19% | 291,281 |
| Nov 19, 2024 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | - | 141,156 |
| Nov 18, 2024 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 1.10% | 186,210 |
| Nov 15, 2024 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 153,253 |
| Nov 14, 2024 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 180,063 |
| Nov 13, 2024 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | - | 269,850 |
| Nov 12, 2024 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | - | 383,383 |
| Nov 11, 2024 | 1.79 | 1.83 | 1.78 | 1.82 | 1.82 | 1.68% | 530,871 |
| Nov 8, 2024 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | - | 213,553 |
| Nov 7, 2024 | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | -1.10% | 174,136 |
| Nov 6, 2024 | 1.80 | 1.82 | 1.80 | 1.81 | 1.81 | 0.56% | 83,000 |
| Nov 5, 2024 | 1.79 | 1.82 | 1.79 | 1.80 | 1.80 | 0.56% | 88,340 |
| Nov 4, 2024 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 89,638 |
| 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 |