Get the Stockscreener App
1.86
1.06%
-0.02
After Hours:
1.87
0.01
+0.54%
Gan Limited Stock (GAN) Price History
The historical daily chart and data for Gan Limited stock (GAN), show that the latest closing stock price as of May 16, 2025, is $1.86.
- Gan Limited all-time high stock price is $31.81, occurred on February 16, 2021.
- The lowest Gan Limited stock price recorded was $0.83 on November 01, 2023. Since then, Gan Limited's stock price has risen over 124.10% to $1.86 now.
- The 52-week high stock price for GAN is $1.90, representing a 2.15% increase from the current share price, occurred on January 29, 2025.
- The 52-week low stock price for GAN is $1.29, indicating a -30.65% decrease from the current share price, occurred on June 25, 2024.
- The closing price of Gan Limited (GAN) stock in the beginning of 2024 was $9.27. The stock closed the year at $1.50, a loss of over -83.82% for the year.
The table below shows more information about GAN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2025 | $1.88 | $1.86 | $0.02 | 276,670.0 | -1.06% |
| May 15, 2025 | $1.89 | $1.85 | $0.038 | 189,662.0 | +1.08% |
| May 14, 2025 | $1.88 | $1.86 | $0.02 | 72,132.0 | +0.00% |
| May 13, 2025 | $1.89 | $1.85 | $0.04 | 187,251.0 | -1.59% |
| May 12, 2025 | $1.90 | $1.82 | $0.0749 | 314,039.0 | +3.85% |
| May 09, 2025 | $1.84 | $1.79 | $0.05 | 281,630.0 | +1.11% |
| May 08, 2025 | $1.81 | $1.73 | $0.0778 | 253,911.0 | +0.00% |
| May 07, 2025 | $1.81 | $1.80 | $0.015 | 17,543.0 | -0.55% |
| May 06, 2025 | $1.82 | $1.78 | $0.04 | 95,878.0 | +0.00% |
| May 05, 2025 | $1.81 | $1.79 | $0.025 | 97,927.0 | +0.84% |
| May 02, 2025 | $1.81 | $1.78 | $0.03 | 125,007.0 | +0.28% |
| May 01, 2025 | $1.81 | $1.79 | $0.02 | 96,251.0 | +0.00% |
| Apr 30, 2025 | $1.82 | $1.79 | $0.03 | 46,595.0 | -1.65% |
| Apr 29, 2025 | $1.82 | $1.75 | $0.0719 | 123,857.0 | +2.82% |
| Apr 28, 2025 | $1.78 | $1.73 | $0.05 | 63,997.0 | +1.14% |
| Apr 25, 2025 | $1.75 | $1.72 | $0.03 | 140,382.0 | +0.57% |
| Apr 24, 2025 | $1.75 | $1.73 | $0.02 | 61,078.0 | +0.58% |
| Apr 23, 2025 | $1.75 | $1.73 | $0.02 | 75,883.0 | -0.57% |
| Apr 22, 2025 | $1.74 | $1.73 | $0.0112 | 25,998.0 | +1.16% |
| Apr 21, 2025 | $1.75 | $1.72 | $0.0292 | 45,788.0 | -1.15% |
| Apr 17, 2025 | $1.75 | $1.72 | $0.03 | 79,894.0 | +0.58% |
Gan Limited Stock (GAN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gan Limited stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GAN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gan Limited stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gan Limited Stock (GAN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.90 | $1.73 | $0.1628 | 2,284,571.0 | +3.91% |
| Apr, 2025 | $1.82 | $1.65 | $0.17 | 3,405,054.0 | +1.13% |
| Mar, 2025 | $1.82 | $1.73 | $0.09 | 3,990,666.0 | +0.00% |
| Feb, 2025 | $1.88 | $1.72 | $0.16 | 5,266,169.0 | -6.35% |
| Jan, 2025 | $1.90 | $1.81 | $0.09 | 3,656,405.0 | +3.85% |
Gan Limited Stock (GAN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.87 | $1.81 | $0.06 | 4,920,077.0 | +0.00% |
| Nov, 2024 | $1.86 | $1.77 | $0.09 | 4,250,738.0 | +2.23% |
| Oct, 2024 | $1.85 | $1.74 | $0.11 | 4,023,890.0 | +1.13% |
| Sep, 2024 | $1.83 | $1.73 | $0.105 | 3,323,785.0 | +2.31% |
| Aug, 2024 | $1.79 | $1.50 | $0.29 | 3,914,659.0 | +9.15% |
| Jul, 2024 | $1.60 | $1.35 | $0.25 | 2,782,853.0 | +7.46% |
| Jun, 2024 | $1.48 | $1.29 | $0.19 | 1,880,458.0 | +9.26% |
| May, 2024 | $1.41 | $1.17 | $0.24 | 2,262,980.0 | +14.41% |
| Apr, 2024 | $1.39 | $1.17 | $0.22 | 3,232,546.0 | -7.09% |
| Mar, 2024 | $1.52 | $1.20 | $0.3199 | 5,617,192.0 | -16.45% |
| Feb, 2024 | $1.60 | $1.49 | $0.11 | 3,151,331.0 | +0.00% |
| Jan, 2024 | $1.60 | $1.50 | $0.101 | 4,948,620.0 | -3.80% |
Gan Limited Stock (GAN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.66 | $1.48 | $0.18 | 8,709,095.0 | +7.48% |
| Nov, 2023 | $1.75 | $0.83 | $0.92 | 39,430,311.0 | +67.71% |
| Oct, 2023 | $1.26 | $0.85 | $0.41 | 6,654,486.0 | -24.44% |
| Sep, 2023 | $1.60 | $1.05 | $0.55 | 5,095,681.0 | -17.73% |
| Aug, 2023 | $2.07 | $1.29 | $0.78 | 5,952,858.0 | -24.60% |
| Jul, 2023 | $2.00 | $1.58 | $0.42 | 5,323,101.0 | +14.02% |
| Jun, 2023 | $1.67 | $1.20 | $0.47 | 5,633,609.0 | +31.20% |
| May, 2023 | $1.74 | $1.23 | $0.5085 | 5,067,384.0 | -24.70% |
| Apr, 2023 | $1.69 | $1.17 | $0.52 | 7,686,540.0 | +28.68% |
| Mar, 2023 | $1.95 | $1.18 | $0.77 | 5,709,753.0 | -31.38% |
| Feb, 2023 | $2.49 | $1.85 | $0.639 | 3,117,135.0 | -17.54% |
| Jan, 2023 | $2.40 | $1.36 | $1.04 | 5,937,187.0 | +52.00% |
0.08%
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):