Free Trial

GAN (GAN) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free GAN Stock Alerts
$1.23
0.00 (0.00%)
(As of 02:16 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

GAN Stock Price Performance

5 Day
Performance
-3.15%
1 Month
Performance
-6.11%
3 Month
Performance
-22.15%
6 Month
Performance
+20.59%
Year-To-Date
Performance
-22.15%
1 Year
Performance
-22.64%
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 Traders Agency
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.
Click here now for the full details of this stock that’s set to rocket in the AI revolution…

GAN Stock Chart for Wednesday, April, 24, 2024

GAN Chart by TradingView

GAN Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (Ad)

AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.

Click here now for the full details of this stock that’s set to rocket in the AI revolution…
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
02/09/2024$1.52$1.55
+1.97%		$1.55$1.5289,475 shs$69.29 million
02/08/2024$1.53$1.52
-0.65%		$1.54$1.5144,739 shs$67.94 million
02/07/2024$1.52$1.53
+0.66%		$1.53$1.51201,915 shs$68.39 million
02/06/2024$1.52$1.52$1.53$1.5143,929 shs$67.94 million
02/05/2024$1.53$1.52
-0.65%		$1.54$1.50122,140 shs$67.94 million
02/02/2024$1.53$1.53$1.54$1.52129,980 shs$68.39 million
02/01/2024$1.52$1.53
+0.66%		$1.54$1.5251,129 shs$68.39 million
01/31/2024$1.53$1.52
-0.65%		$1.54$1.5294,231 shs$67.94 million
01/30/2024$1.54$1.53
-0.65%		$1.55$1.5382,589 shs$68.39 million
01/29/2024$1.54$1.54$1.60$1.53356,214 shs$68.84 million
01/26/2024$1.56$1.54
-1.28%		$1.57$1.5466,193 shs$68.84 million
01/25/2024$1.58$1.56
-1.27%		$1.59$1.56120,634 shs$69.73 million
01/24/2024$1.57$1.58
+0.64%		$1.60$1.5686,598 shs$70.63 million
01/23/2024$1.57$1.57$1.59$1.54102,276 shs$70.18 million

Related Companies:
This page (NASDAQ:GAN) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals