GAN Limited (GAN)
NASDAQ: GAN
· Real-Time Price · USD
1.97
0.00 (0.00%)
At close: May 23, 2025, 3:59 PM
GAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.00% | 0 |
| May 23, 2025 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 0.51% | 696,200 |
| May 22, 2025 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | 0.51% | 873,875 |
| May 21, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.51% | 1,024,300 |
| May 20, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 4.26% | 1,993,863 |
| May 19, 2025 | 1.87 | 1.89 | 1.85 | 1.88 | 1.88 | 1.08% | 989,015 |
| May 16, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -1.06% | 276,700 |
| May 15, 2025 | 1.86 | 1.89 | 1.85 | 1.88 | 1.88 | 1.08% | 189,700 |
| May 14, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | 0.00% | 72,241 |
| May 13, 2025 | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | -1.59% | 187,300 |
| May 12, 2025 | 1.87 | 1.90 | 1.82 | 1.89 | 1.89 | 3.85% | 314,140 |
| May 9, 2025 | 1.81 | 1.84 | 1.79 | 1.82 | 1.82 | 1.11% | 292,600 |
| May 8, 2025 | 1.80 | 1.81 | 1.73 | 1.80 | 1.80 | 0.00% | 253,913 |
| May 7, 2025 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 17,568 |
| May 6, 2025 | 1.82 | 1.82 | 1.78 | 1.81 | 1.81 | 0.00% | 95,900 |
| May 5, 2025 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | 0.56% | 97,932 |
| May 2, 2025 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | 0.56% | 125,007 |
| May 1, 2025 | 1.79 | 1.81 | 1.79 | 1.79 | 1.79 | 0.00% | 96,300 |
| Apr 30, 2025 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -1.65% | 46,600 |
| Apr 29, 2025 | 1.77 | 1.82 | 1.75 | 1.82 | 1.82 | 2.82% | 123,900 |