Get the Stockscreener App
1.75
0.00%
0.00
After Hours:
1.74
-0.01
-0.57%
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 February 21, 2025, is $1.75.
- 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 110.84% to $1.75 now.
- The 52-week high stock price for GAN is $1.90, representing a 8.57% increase from the current share price, occurred on January 29, 2025.
- The 52-week low stock price for GAN is $1.17, indicating a -33.14% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 21, 2025 | $1.77 | $1.74 | $0.03 | 311,271.0 | +0.00% |
| Feb 20, 2025 | $1.77 | $1.75 | $0.025 | 264,418.0 | -0.57% |
| Feb 19, 2025 | $1.77 | $1.75 | $0.02 | 61,110.0 | +0.57% |
| Feb 18, 2025 | $1.77 | $1.74 | $0.035 | 341,007.0 | +0.00% |
| Feb 14, 2025 | $1.77 | $1.73 | $0.04 | 299,189.0 | -0.57% |
| Feb 13, 2025 | $1.76 | $1.74 | $0.025 | 69,814.0 | +1.15% |
| Feb 12, 2025 | $1.75 | $1.73 | $0.02 | 140,526.0 | -0.57% |
| Feb 11, 2025 | $1.80 | $1.72 | $0.08 | 498,257.0 | -1.69% |
| Feb 10, 2025 | $1.83 | $1.78 | $0.05 | 480,166.0 | -2.20% |
| Feb 07, 2025 | $1.84 | $1.78 | $0.06 | 861,282.0 | +4.00% |
| Feb 06, 2025 | $1.86 | $1.72 | $0.14 | 975,613.0 | -5.91% |
| Feb 05, 2025 | $1.87 | $1.84 | $0.0255 | 82,033.0 | -0.53% |
| Feb 04, 2025 | $1.88 | $1.84 | $0.04 | 83,685.0 | +0.00% |
| Feb 03, 2025 | $1.88 | $1.86 | $0.02 | 104,023.0 | -1.06% |
| Jan 31, 2025 | $1.90 | $1.88 | $0.02 | 230,007.0 | +0.00% |
| Jan 30, 2025 | $1.90 | $1.89 | $0.015 | 156,040.0 | -0.53% |
| Jan 29, 2025 | $1.90 | $1.88 | $0.02 | 144,583.0 | +0.53% |
| Jan 28, 2025 | $1.89 | $1.87 | $0.02 | 136,993.0 | +0.00% |
| Jan 27, 2025 | $1.89 | $1.87 | $0.02 | 143,716.0 | +0.00% |
| Jan 24, 2025 | $1.89 | $1.86 | $0.03 | 220,881.0 | +1.07% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $1.88 | $1.72 | $0.16 | 4,883,665.0 | -7.41% |
| 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% |
7.70%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):