GAN Limited (GAN)
NASDAQ: GAN · Real-Time Price · USD
1.890
+0.070 (3.85%)
At close: May 12, 2025, 4:00 PM
1.880
-0.010 (-0.53%)
After-hours: May 12, 2025, 4:34 PM EDT
GAN Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.87 | 1.90 | 1.82 | 1.89 | - | 3.85% | 314,038 |
| May 9, 2025 | 1.81 | 1.84 | 1.79 | 1.82 | 1.82 | 1.11% | 292,595 |
| May 8, 2025 | 1.80 | 1.81 | 1.73 | 1.80 | 1.80 | - | 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 | - | 95,878 |
| May 5, 2025 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | 0.84% | 97,932 |
| May 2, 2025 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | 0.28% | 125,007 |
| May 1, 2025 | 1.79 | 1.81 | 1.79 | 1.79 | 1.79 | - | 96,251 |
| Apr 30, 2025 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -1.65% | 46,595 |
| Apr 29, 2025 | 1.77 | 1.82 | 1.75 | 1.82 | 1.82 | 2.82% | 123,857 |
| Apr 28, 2025 | 1.73 | 1.78 | 1.73 | 1.77 | 1.77 | 1.14% | 63,997 |
| Apr 25, 2025 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | 0.57% | 140,382 |
| Apr 24, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.58% | 61,078 |
| Apr 23, 2025 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | -0.57% | 75,883 |
| Apr 22, 2025 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 1.16% | 26,201 |
| Apr 21, 2025 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -1.15% | 45,790 |
| Apr 17, 2025 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 79,894 |
| Apr 16, 2025 | 1.71 | 1.76 | 1.71 | 1.73 | 1.73 | 0.58% | 85,586 |
| Apr 15, 2025 | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | -0.58% | 52,318 |
| Apr 14, 2025 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | 0.58% | 48,652 |
| Apr 11, 2025 | 1.71 | 1.76 | 1.71 | 1.72 | 1.72 | - | 93,607 |
| Apr 10, 2025 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | 0.58% | 70,484 |
| Apr 9, 2025 | 1.70 | 1.72 | 1.65 | 1.71 | 1.71 | 0.59% | 679,881 |
| Apr 8, 2025 | 1.75 | 1.76 | 1.69 | 1.70 | 1.70 | -2.30% | 228,202 |
| Apr 7, 2025 | 1.70 | 1.74 | 1.68 | 1.74 | 1.74 | 1.75% | 198,371 |
| Apr 4, 2025 | 1.75 | 1.76 | 1.70 | 1.71 | 1.71 | -3.12% | 748,470 |
| Apr 3, 2025 | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | -0.28% | 227,682 |
| Apr 2, 2025 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | 0.57% | 200,005 |
| Apr 1, 2025 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -0.56% | 109,830 |
| Mar 31, 2025 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -0.56% | 97,268 |
| 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 |