1.765
price down icon0.28%   -0.005
pre-market  Pre-market:  1.73   -0.035   -1.98%
loading

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 April 03, 2025, is $1.765.
  • 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 112.65% to $1.765 now.
  • The 52-week high stock price for GAN is $1.90, representing a 7.65% increase from the current share price, occurred on January 29, 2025.
  • The 52-week low stock price for GAN is $1.17, indicating a -33.71% decrease from the current share price, occurred on April 29, 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:
Date High Low High - Low Volume % Change
Apr 03, 2025 $1.78 $1.75 $0.03 227,682.0 -0.28%
Apr 02, 2025 $1.78 $1.75 $0.03 200,005.0 +0.57%
Apr 01, 2025 $1.78 $1.75 $0.03 109,830.0 -0.56%
Mar 31, 2025 $1.79 $1.77 $0.02 97,168.0 -0.56%
Mar 28, 2025 $1.80 $1.78 $0.02 123,201.0 +0.00%
Mar 27, 2025 $1.80 $1.76 $0.04 102,803.0 -0.56%
Mar 26, 2025 $1.79 $1.76 $0.0292 31,433.0 +1.70%
Mar 25, 2025 $1.79 $1.76 $0.03 60,271.0 -1.68%
Mar 24, 2025 $1.80 $1.77 $0.03 47,938.0 +0.00%
Mar 21, 2025 $1.81 $1.78 $0.03 94,433.0 +0.56%
Mar 20, 2025 $1.79 $1.77 $0.02 68,030.0 +0.00%
Mar 19, 2025 $1.82 $1.78 $0.0355 47,926.0 -0.56%
Mar 18, 2025 $1.81 $1.77 $0.0397 114,109.0 -0.56%
Mar 17, 2025 $1.82 $1.75 $0.07 171,158.0 +1.69%
Mar 14, 2025 $1.79 $1.76 $0.03 97,195.0 -0.56%
Mar 13, 2025 $1.78 $1.75 $0.03 297,338.0 +0.00%
Mar 12, 2025 $1.78 $1.74 $0.045 676,426.0 +0.56%
Mar 11, 2025 $1.80 $1.76 $0.04 301,813.0 -0.56%
Mar 10, 2025 $1.80 $1.76 $0.04 533,239.0 +0.00%
Mar 07, 2025 $1.82 $1.76 $0.055 437,300.0 +0.56%
Mar 06, 2025 $1.78 $1.75 $0.0294 314,944.0 +1.14%
Mar 05, 2025 $1.76 $1.73 $0.03 229,663.0 +0.57%

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
Apr, 2025 $1.78 $1.75 $0.03 765,199.0 -0.28%
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%
gambling AGS
$12.11
price down icon 0.16%
$9.69
price down icon 5.19%
gambling RSI
$10.78
price down icon 5.19%
$13.65
price down icon 0.51%
gambling IGT
$15.32
price down icon 7.38%
$6.33
price down icon 6.08%
Cap:     |  Volume (24h):