Free Trial

GAN (GAN) Stock Chart & Stock Price History

GAN logo
$1.95 -0.01 (-0.51%)
Closing price 05/21/2025 04:00 PM Eastern
Extended Trading
$1.96 +0.01 (+0.26%)
As of 05/21/2025 05:53 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

The GAN (GAN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 43.38%, with a year-to-date return of 7.14%. In the past month, the stock has increased 12.07%, reflecting recent market activity.

As of the latest close, GAN traded at $1.95 with a market cap of $90.60 million and volume of 1.02 million shares. Five years ago, the stock traded at $14.98, representing a 86.98% decrease over that period. At the time, it had a market cap of $394.28 million and a volume of 693,200 shares.

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.

5 Day
Performance
+4.84%
1 Month
Performance
+12.07%
3 Month
Performance
+11.43%
Year-To-Date
Performance
+7.14%
1 Year
Performance
+43.38%
5 Year
Performance
-86.98%

GAN Stock Chart for Thursday, May, 22, 2025

GAN Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$1.96$1.95
-0.51%
$1.96$1.951.02 million shs$90.60 million
05/20/2025$1.88$1.96
+4.26%
$1.96$1.951.99 million shs$91.06 million
05/19/2025$1.86$1.88
+1.08%
$1.89$1.85986,527 shs$87.35 million
05/16/2025$1.88$1.86
-1.06%
$1.88$1.86276,670 shs$86.17 million
05/15/2025$1.86$1.88
+1.08%
$1.89$1.85189,682 shs$87.10 million
05/14/2025$1.86$1.86$1.88$1.8672,140 shs$86.17 million
05/13/2025$1.89$1.86
-1.59%
$1.89$1.85187,251 shs$86.17 million
05/12/2025$1.82$1.89
+3.85%
$1.90$1.82314,039 shs$87.56 million
05/09/2025$1.80$1.82
+1.11%
$1.84$1.79283,948 shs$84.32 million
05/08/2025$1.81$1.80
-0.28%
$1.81$1.73253,913 shs$82.43 million
05/07/2025$1.81$1.81$1.82$1.8017,543 shs$82.66 million
05/06/2025$1.81$1.81
-0.28%
$1.82$1.7895,878 shs$82.66 million
05/05/2025$1.80$1.81
+0.84%
$1.82$1.7997,932 shs$82.89 million
05/02/2025$1.79$1.80
+0.28%
$1.81$1.78125,007 shs$82.20 million
05/01/2025$1.79$1.79$1.81$1.7996,251 shs$81.98 million
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

This page (NASDAQ:GAN) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners