Free Trial

GAN (GAN) Stock Chart & Stock Price History

GAN logo
$1.79 0.00 (0.00%)
Closing price 04:00 PM Eastern
Extended Trading
$1.80 +0.00 (+0.28%)
As of 04:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

GAN Stock Price Performance

5 Day
Performance
+2.29%
1 Month
Performance
+1.70%
3 Month
Performance
-5.29%
6 Month
Performance
-0.56%
Year-To-Date
Performance
-1.65%
1 Year
Performance
+50.42%
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.

GAN Stock Chart for Thursday, May, 1, 2025

GAN Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$1.82$1.79
-1.65%
$1.82$1.7946,595 shs$81.98 million
04/29/2025$1.77$1.82
+2.82%
$1.82$1.75123,857 shs$83.35 million
04/28/2025$1.75$1.77
+1.14%
$1.78$1.7363,997 shs$81.06 million
04/25/2025$1.74$1.75
+0.57%
$1.75$1.72140,382 shs$80.14 million
04/24/2025$1.73$1.74
+0.58%
$1.75$1.7361,078 shs$79.69 million
04/23/2025$1.74$1.73
-0.57%
$1.75$1.7375,883 shs$79.23 million
04/22/2025$1.72$1.74
+1.16%
$1.74$1.7325,999 shs$79.69 million
04/21/2025$1.74$1.72
-1.15%
$1.75$1.7245,788 shs$78.77 million
04/18/2025$1.74$1.74$1.75$1.7279,894 shs$79.69 million
04/17/2025$1.73$1.74
+0.58%
$1.75$1.7279,894 shs$79.69 million
04/16/2025$1.72$1.73
+0.58%
$1.76$1.7185,586 shs$79.23 million
04/15/2025$1.73$1.72
-0.58%
$1.75$1.7252,308 shs$78.77 million
04/14/2025$1.72$1.73
+0.58%
$1.74$1.7148,650 shs$79.23 million
04/11/2025$1.72$1.72$1.76$1.7193,607 shs$78.77 million
04/10/2025$1.71$1.72
+0.58%
$1.74$1.7170,484 shs$78.77 million
04/09/2025$1.70$1.71
+0.59%
$1.72$1.65679,881 shs$78.31 million
04/09/2025$1.70$1.71
+0.59%
$1.72$1.65679,881 shs$78.31 million
04/08/2025$1.74$1.70
-2.30%
$1.76$1.69228,201 shs$77.85 million
04/08/2025$1.74$1.70
-2.30%
$1.76$1.69228,201 shs$77.85 million
04/07/2025$1.71$1.74
+1.75%
$1.74$1.68198,371 shs$79.69 million
04/04/2025$1.77$1.71
-3.12%
$1.76$1.70748,467 shs$78.31 million
04/03/2025$1.77$1.77
-0.28%
$1.78$1.75227,682 shs$80.83 million
04/02/2025$1.76$1.77
+0.57%
$1.78$1.75200,005 shs$81.06 million
04/01/2025$1.77$1.76
-0.56%
$1.78$1.75109,830 shs$80.60 million
03/31/2025$1.78$1.77
-0.56%
$1.79$1.7797,268 shs$81.06 million

This page (NASDAQ:GAN) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners