Get the Stockscreener App
1.77
0.56%
-0.01
After Hours:
1.78
0.01
+0.56%
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 September 30, 2024, is $1.77.
- 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 113.25% to $1.77 now.
- The 52-week high stock price for GAN is $1.83, representing a 3.39% increase from the current share price, occurred on September 13, 2024.
- The 52-week low stock price for GAN is $0.83, indicating a -53.11% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $1.78 | $1.74 | $0.04 | 188,894.0 | -0.56% |
| Sep 27, 2024 | $1.80 | $1.74 | $0.06 | 155,140.0 | +2.30% |
| Sep 26, 2024 | $1.76 | $1.73 | $0.035 | 127,585.0 | +0.00% |
| Sep 25, 2024 | $1.77 | $1.74 | $0.03 | 129,714.0 | -1.69% |
| Sep 24, 2024 | $1.78 | $1.76 | $0.0182 | 33,881.0 | -0.56% |
| Sep 23, 2024 | $1.81 | $1.77 | $0.0363 | 101,278.0 | -1.66% |
| Sep 20, 2024 | $1.81 | $1.76 | $0.05 | 168,216.0 | +2.26% |
| Sep 19, 2024 | $1.80 | $1.76 | $0.04 | 46,242.0 | -0.56% |
| Sep 18, 2024 | $1.80 | $1.75 | $0.05 | 132,492.0 | +1.71% |
| Sep 17, 2024 | $1.82 | $1.74 | $0.079 | 311,870.0 | -3.31% |
| Sep 16, 2024 | $1.82 | $1.81 | $0.01 | 101,502.0 | -0.55% |
| Sep 13, 2024 | $1.83 | $1.80 | $0.03 | 636,618.0 | +3.47% |
| Sep 12, 2024 | $1.76 | $1.73 | $0.03 | 299,122.0 | +1.09% |
| Sep 11, 2024 | $1.74 | $1.73 | $0.01 | 112,341.0 | +0.00% |
| Sep 10, 2024 | $1.74 | $1.73 | $0.01 | 68,031.0 | +0.00% |
| Sep 09, 2024 | $1.74 | $1.73 | $0.015 | 136,167.0 | +0.00% |
| Sep 06, 2024 | $1.76 | $1.73 | $0.035 | 301,796.0 | +0.58% |
| Sep 05, 2024 | $1.75 | $1.73 | $0.02 | 61,348.0 | -0.29% |
| Sep 04, 2024 | $1.78 | $1.73 | $0.05 | 76,559.0 | +0.29% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $1.83 | $1.73 | $0.105 | 3,512,679.0 | +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% |
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% |
0.26%
1.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):