1.23
price up icon0.00%   +0.00
 
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 24, 2024, is $1.23.
  • 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 48.19% to $1.23 now.
  • The 52-week high stock price for GAN is $2.07, representing a 68.29% increase from the current share price, occurred on August 04, 2023.
  • The 52-week low stock price for GAN is $0.83, indicating a -32.52% decrease from the current share price, occurred on November 01, 2023.
  • The closing price of GAN Limited (GAN) stock in the beginning of 2023 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 24, 2024 $1.24 $1.22 $0.02 16,719.0 +0.00%
Apr 23, 2024 $1.29 $1.19 $0.10 458,426.0 -2.38%
Apr 22, 2024 $1.30 $1.24 $0.06 145,564.0 -0.79%
Apr 19, 2024 $1.35 $1.27 $0.08 96,754.0 -1.55%
Apr 18, 2024 $1.32 $1.28 $0.04 109,149.0 +0.00%
Apr 17, 2024 $1.32 $1.27 $0.05 96,857.0 +0.00%
Apr 16, 2024 $1.32 $1.27 $0.05 115,386.0 -1.53%
Apr 15, 2024 $1.35 $1.29 $0.06 119,178.0 -2.24%
Apr 12, 2024 $1.37 $1.31 $0.0642 99,870.0 -2.19%
Apr 11, 2024 $1.39 $1.35 $0.04 74,455.0 +0.74%
Apr 10, 2024 $1.38 $1.35 $0.03 108,775.0 -0.73%
Apr 09, 2024 $1.39 $1.33 $0.06 90,412.0 +1.48%
Apr 08, 2024 $1.38 $1.33 $0.045 65,743.0 -0.74%
Apr 05, 2024 $1.37 $1.32 $0.05 82,152.0 +2.26%
Apr 04, 2024 $1.36 $1.32 $0.045 170,814.0 -1.48%
Apr 03, 2024 $1.37 $1.29 $0.08 123,218.0 +3.05%
Apr 02, 2024 $1.31 $1.28 $0.03 80,411.0 +0.00%
Apr 01, 2024 $1.38 $1.26 $0.12 517,045.0 +3.15%
Mar 28, 2024 $1.30 $1.26 $0.039 97,330.0 +0.00%
Mar 27, 2024 $1.29 $1.25 $0.04 127,882.0 -0.78%
Mar 26, 2024 $1.29 $1.24 $0.05 148,986.0 +2.40%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $1.39 $1.19 $0.20 2,570,928.0 -3.15%
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%

GAN Limited Stock (GAN) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $1.84 $1.22 $0.62 6,185,364.0 +11.94%
Nov, 2022 $2.06 $1.20 $0.86 6,566,417.0 -33.33%
Oct, 2022 $2.45 $1.86 $0.59 3,772,102.0 -9.46%
Sep, 2022 $2.92 $1.98 $0.94 5,846,024.0 -13.95%
Aug, 2022 $4.35 $2.51 $1.84 10,835,410.0 -29.12%
Jul, 2022 $3.76 $2.81 $0.955 5,496,978.0 +22.97%
Jun, 2022 $3.82 $2.92 $0.8975 13,009,205.0 -12.17%
May, 2022 $4.12 $2.94 $1.18 12,064,451.0 -9.65%
Apr, 2022 $5.13 $3.67 $1.46 10,694,908.0 -22.61%
Mar, 2022 $6.62 $4.25 $2.37 16,113,959.0 -27.74%
Feb, 2022 $7.26 $5.60 $1.67 7,427,821.0 -3.19%
Jan, 2022 $9.60 $6.17 $3.43 14,363,751.0 -25.03%
gambling RSI
$5.97
price down icon 1.81%
$8.50
price down icon 2.13%
$11.61
price down icon 0.57%
$29.45
price up icon 0.07%
$2.99
price down icon 2.30%
gambling IGT
$20.30
price down icon 0.98%
Cap:     |  Volume (24h):