Free Trial

GAN (GAN) Stock Chart & Stock Price History

→ CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (From Banyan Hill Publishing) (Ad)
Free GAN Stock Alerts
$1.34
+0.07 (+5.51%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

GAN Stock Price Performance

5 Day
Performance
+11.67%
1 Month
Performance
0.00%
3 Month
Performance
-13.55%
6 Month
Performance
-19.28%
Year-To-Date
Performance
-15.19%
1 Year
Performance
-1.83%
Receive GAN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for GAN and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

GAN Stock Chart for Sunday, May, 12, 2024

GAN Chart by TradingView

GAN Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$1.27$1.34
+5.51%		$1.36$1.23211,825 shs$60.44 million
05/09/2024$1.23$1.27
+3.25%		$1.28$1.23206,209 shs$57.29 million
05/08/2024$1.20$1.23
+2.50%		$1.24$1.2038,626 shs$55.49 million
05/07/2024$1.19$1.20
+0.84%		$1.24$1.1894,270 shs$54.13 million
05/06/2024$1.18$1.19
+0.85%		$1.20$1.1885,470 shs$53.68 million
05/03/2024$1.19$1.18
-0.84%		$1.20$1.1795,660 shs$53.23 million
05/02/2024$1.19$1.19$1.23$1.17128,939 shs$53.68 million
05/01/2024$1.18$1.19
+0.85%		$1.20$1.1764,246 shs$53.68 million
04/30/2024$1.18$1.18$1.20$1.17113,776 shs$53.23 million
04/29/2024$1.22$1.18
-3.28%		$1.23$1.17323,442 shs$53.23 million
04/26/2024$1.22$1.22$1.24$1.2075,925 shs$55.03 million
04/25/2024$1.23$1.22
-0.81%		$1.25$1.20111,453 shs$55.03 million
04/24/2024$1.23$1.23$1.24$1.2254,435 shs$55.49 million
04/23/2024$1.26$1.23
-2.38%		$1.26$1.19458,426 shs$55.49 million
04/22/2024$1.27$1.26
-0.79%		$1.30$1.24146,271 shs$56.84 million
04/19/2024$1.29$1.27
-1.55%		$1.35$1.2796,754 shs$57.29 million
04/18/2024$1.29$1.29$1.32$1.28109,149 shs$58.19 million
04/17/2024$1.29$1.29$1.32$1.2796,857 shs$58.19 million
04/16/2024$1.31$1.29
-1.53%		$1.32$1.27115,386 shs$58.19 million
04/15/2024$1.34$1.31
-2.24%		$1.35$1.29119,178 shs$59.09 million
04/12/2024$1.37$1.34
-2.19%		$1.37$1.3199,870 shs$60.45 million
04/11/2024$1.36$1.37
+0.74%		$1.39$1.3574,455 shs$61.80 million
04/10/2024$1.37$1.36
-0.73%		$1.38$1.35108,775 shs$61.35 million
04/09/2024$1.35$1.37
+1.48%		$1.39$1.3390,412 shs$61.80 million
04/08/2024$1.36$1.35
-0.74%		$1.38$1.3366,576 shs$60.90 million
04/05/2024$1.33$1.36
+2.26%		$1.37$1.3282,154 shs$61.35 million
04/04/2024$1.35$1.33
-1.48%		$1.37$1.32170,824 shs$60.00 million
04/03/2024$1.31$1.35
+3.05%		$1.37$1.29123,218 shs$60.90 million
04/02/2024$1.31$1.31$1.31$1.2880,411 shs$59.09 million
04/01/2024$1.27$1.31
+3.15%		$1.38$1.26517,045 shs$59.09 million
03/29/2024$1.27$1.27$1.30$1.2697,330 shs$57.29 million
03/28/2024$1.27$1.27$1.30$1.2697,330 shs$57.29 million
03/27/2024$1.28$1.27
-0.78%		$1.29$1.25127,892 shs$57.29 million
03/26/2024$1.25$1.28
+2.40%		$1.29$1.24148,986 shs$57.74 million
03/25/2024$1.31$1.25
-4.58%		$1.30$1.23117,080 shs$56.39 million
03/22/2024$1.32$1.31
-0.76%		$1.31$1.28124,189 shs$59.09 million
03/21/2024$1.32$1.32$1.34$1.30164,682 shs$59.55 million
03/20/2024$1.29$1.32
+2.33%		$1.34$1.28184,523 shs$59.55 million
03/19/2024$1.28$1.29
+0.78%		$1.33$1.27266,292 shs$58.19 million
03/18/2024$1.28$1.28$1.31$1.27220,671 shs$57.74 million
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/15/2024$1.28$1.28$1.32$1.25411,614 shs$57.22 million
03/14/2024$1.30$1.28
-1.54%		$1.31$1.25352,644 shs$57.22 million
03/13/2024$1.41$1.30
-7.80%		$1.41$1.201.48 million shs$58.11 million
03/12/2024$1.45$1.41
-2.76%		$1.45$1.41224,710 shs$63.03 million
03/11/2024$1.45$1.45$1.48$1.45103,456 shs$64.82 million
03/08/2024$1.46$1.45
-0.68%		$1.49$1.4498,543 shs$64.82 million
03/07/2024$1.45$1.46
+0.69%		$1.47$1.43138,797 shs$65.26 million
03/06/2024$1.45$1.45$1.48$1.45101,670 shs$64.82 million
03/05/2024$1.49$1.45
-2.68%		$1.49$1.45173,897 shs$64.82 million
03/04/2024$1.49$1.49$1.51$1.45553,002 shs$66.60 million
03/01/2024$1.52$1.49
-1.97%		$1.52$1.42529,183 shs$66.60 million
02/29/2024$1.50$1.52
+1.33%		$1.52$1.49202,333 shs$67.94 million
02/28/2024$1.51$1.50
-0.66%		$1.52$1.50104,452 shs$67.05 million
02/27/2024$1.50$1.51
+0.67%		$1.53$1.5066,478 shs$67.50 million
02/26/2024$1.51$1.50
-0.66%		$1.54$1.50110,369 shs$67.05 million
02/23/2024$1.50$1.51
+0.67%		$1.54$1.50162,322 shs$67.50 million
02/22/2024$1.56$1.50
-3.85%		$1.57$1.50210,717 shs$67.05 million
02/21/2024$1.55$1.56
+0.65%		$1.56$1.54200,468 shs$69.73 million
02/20/2024$1.59$1.55
-2.52%		$1.58$1.55170,900 shs$69.29 million
02/19/2024$1.59$1.59$1.60$1.54463,600 shs$71.07 million
02/16/2024$1.56$1.59
+1.92%		$1.60$1.54463,647 shs$71.07 million
02/15/2024$1.56$1.56$1.56$1.55188,248 shs$69.73 million
02/14/2024$1.57$1.56
-0.64%		$1.57$1.53210,448 shs$69.73 million
02/13/2024$1.55$1.57
+1.29%		$1.57$1.53248,910 shs$70.18 million
02/12/2024$1.55$1.55$1.58$1.53181,639 shs$69.29 million

Related Companies:
This page (NASDAQ:GAN) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Gold Set to EXPLODE!
Gold Safe Exchange
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
He Is Giving Away Bitcoin
Crypto Swap Profits