GAN Limited (GAN)
1.78
-0.01 (-0.56%)
At close: Mar 27, 2025, 3:59 PM
1.78
-0.28%
After-hours: Mar 27, 2025, 04:05 PM EDT
GAN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 1.77 | 1.79 | 1.76 | 1.79 | 0.03 | 1.70% | 31,433 |
| Mar 25, 2025 | 1.78 | 1.79 | 1.76 | 1.76 | -0.03 | -1.68% | 60,618 |
| Mar 24, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 0.00 | 0.00% | 47,938 |
| Mar 21, 2025 | 1.78 | 1.81 | 1.78 | 1.79 | 0.01 | 0.56% | 94,434 |
| Mar 20, 2025 | 1.78 | 1.79 | 1.77 | 1.78 | 0.00 | 0.00% | 68,030 |
| Mar 19, 2025 | 1.79 | 1.82 | 1.78 | 1.78 | -0.01 | -0.56% | 47,926 |
| Mar 18, 2025 | 1.81 | 1.81 | 1.77 | 1.79 | -0.01 | -0.56% | 114,109 |
| Mar 17, 2025 | 1.75 | 1.82 | 1.75 | 1.80 | 0.03 | 1.69% | 171,200 |
| Mar 14, 2025 | 1.78 | 1.79 | 1.76 | 1.77 | -0.01 | -0.56% | 97,200 |
| Mar 13, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 0.00 | 0.00% | 297,339 |
| Mar 12, 2025 | 1.77 | 1.79 | 1.74 | 1.78 | 0.01 | 0.56% | 676,800 |
| Mar 11, 2025 | 1.76 | 1.80 | 1.76 | 1.77 | -0.01 | -0.56% | 301,813 |
| Mar 10, 2025 | 1.76 | 1.80 | 1.76 | 1.78 | 0.00 | 0.00% | 533,239 |
| Mar 7, 2025 | 1.78 | 1.82 | 1.77 | 1.78 | 0.01 | 0.56% | 437,300 |
| Mar 6, 2025 | 1.76 | 1.78 | 1.75 | 1.77 | 0.02 | 1.14% | 315,200 |
| Mar 5, 2025 | 1.75 | 1.76 | 1.73 | 1.75 | 0.01 | 0.57% | 229,700 |
| Mar 4, 2025 | 1.74 | 1.76 | 1.73 | 1.74 | -0.02 | -1.14% | 326,800 |
| Mar 3, 2025 | 1.77 | 1.78 | 1.76 | 1.76 | -0.01 | -0.56% | 100,200 |
| Feb 28, 2025 | 1.76 | 1.77 | 1.74 | 1.77 | 0.01 | 0.57% | 103,240 |
| Feb 27, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 0.01 | 0.57% | 70,839 |
| Feb 26, 2025 | 1.75 | 1.76 | 1.74 | 1.75 | 0.01 | 0.57% | 262,432 |
| Feb 25, 2025 | 1.74 | 1.76 | 1.74 | 1.74 | -0.01 | -0.57% | 100,600 |
| Feb 24, 2025 | 1.75 | 1.76 | 1.74 | 1.75 | 0.00 | 0.00% | 157,314 |
| Feb 21, 2025 | 1.75 | 1.77 | 1.74 | 1.75 | 0.00 | 0.00% | 311,300 |
| Feb 20, 2025 | 1.75 | 1.77 | 1.75 | 1.75 | -0.01 | -0.57% | 264,418 |
| Feb 19, 2025 | 1.76 | 1.77 | 1.75 | 1.76 | 0.01 | 0.57% | 61,130 |
| Feb 18, 2025 | 1.76 | 1.78 | 1.74 | 1.75 | 0.00 | 0.00% | 341,007 |
| Feb 14, 2025 | 1.75 | 1.77 | 1.73 | 1.75 | -0.01 | -0.57% | 299,200 |
| Feb 13, 2025 | 1.74 | 1.77 | 1.74 | 1.76 | 0.02 | 1.15% | 69,814 |
| Feb 12, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | -0.01 | -0.57% | 140,700 |
| Feb 11, 2025 | 1.79 | 1.80 | 1.72 | 1.75 | -0.03 | -1.69% | 498,322 |
| Feb 10, 2025 | 1.81 | 1.83 | 1.78 | 1.78 | -0.04 | -2.20% | 480,292 |
| Feb 7, 2025 | 1.81 | 1.84 | 1.78 | 1.82 | 0.07 | 4.00% | 861,556 |
| Feb 6, 2025 | 1.86 | 1.86 | 1.72 | 1.75 | -0.11 | -5.91% | 975,815 |
| Feb 5, 2025 | 1.87 | 1.87 | 1.84 | 1.86 | -0.01 | -0.53% | 82,211 |
| Feb 4, 2025 | 1.88 | 1.88 | 1.84 | 1.87 | 0.00 | 0.00% | 83,700 |
| Feb 3, 2025 | 1.88 | 1.88 | 1.86 | 1.87 | -0.02 | -1.06% | 104,023 |
| Jan 31, 2025 | 1.90 | 1.90 | 1.88 | 1.89 | 0.00 | 0.00% | 230,007 |
| Jan 30, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | -0.01 | -0.53% | 156,040 |
| Jan 29, 2025 | 1.89 | 1.90 | 1.88 | 1.90 | 0.01 | 0.53% | 144,683 |
| Jan 28, 2025 | 1.89 | 1.89 | 1.87 | 1.89 | 0.00 | 0.00% | 137,000 |
| Jan 27, 2025 | 1.89 | 1.89 | 1.87 | 1.89 | 0.00 | 0.00% | 143,878 |
| Jan 24, 2025 | 1.87 | 1.89 | 1.86 | 1.89 | 0.02 | 1.07% | 221,091 |
| Jan 23, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | -0.01 | -0.53% | 41,421 |
| Jan 22, 2025 | 1.87 | 1.88 | 1.86 | 1.88 | 0.01 | 0.53% | 113,248 |
| Jan 21, 2025 | 1.87 | 1.88 | 1.84 | 1.87 | 0.02 | 1.08% | 363,600 |
| Jan 17, 2025 | 1.85 | 1.87 | 1.85 | 1.85 | -0.01 | -0.54% | 109,808 |
| Jan 16, 2025 | 1.87 | 1.87 | 1.84 | 1.86 | -0.01 | -0.53% | 81,327 |
| Jan 15, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 0.01 | 0.54% | 126,231 |
| Jan 14, 2025 | 1.84 | 1.87 | 1.83 | 1.86 | 0.02 | 1.09% | 288,000 |