Gan Ltd (GAN) Historical Stock Data
1.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GAN is up 0.22% a day on average. There have been 20 days where Gan Ltd closed green and 10 days where GAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.96 | 1.97 | ↑$0.01 (0.51%) | 1.96 | 1.97 | 696.15K |
| 2025-05-22 | 1.96 | 1.96 | ↑$0.00 (0.00%) | 1.96 | 1.97 | 873.88K |
| 2025-05-21 | 1.96 | 1.95 | ↓$0.01 (-0.51%) | 1.95 | 1.96 | 1.02M |
| 2025-05-20 | 1.95 | 1.96 | ↑$0.01 (0.51%) | 1.95 | 1.96 | 1.99M |
| 2025-05-19 | 1.87 | 1.88 | ↑$0.01 (0.53%) | 1.85 | 1.89 | 0.99M |
| 2025-05-16 | 1.88 | 1.86 | ↓$0.02 (-1.06%) | 1.86 | 1.88 | 276.67K |
| 2025-05-15 | 1.86 | 1.88 | ↑$0.02 (1.08%) | 1.85 | 1.89 | 189.68K |
| 2025-05-14 | 1.88 | 1.86 | ↓$0.02 (-1.06%) | 1.86 | 1.88 | 72.24K |
| 2025-05-13 | 1.87 | 1.86 | ↓$0.01 (-0.53%) | 1.85 | 1.89 | 187.25K |
| 2025-05-12 | 1.87 | 1.89 | ↑$0.02 (1.07%) | 1.82 | 1.90 | 314.04K |
| 2025-05-09 | 1.81 | 1.82 | ↑$0.01 (0.55%) | 1.79 | 1.84 | 290.60K |
| 2025-05-08 | 1.80 | 1.80 | ↑$0.00 (0.00%) | 1.73 | 1.81 | 253.91K |
| 2025-05-07 | 1.81 | 1.80 | ↓$0.01 (-0.55%) | 1.80 | 1.82 | 17.57K |
| 2025-05-06 | 1.82 | 1.81 | ↓$0.01 (-0.55%) | 1.78 | 1.82 | 95.88K |
| 2025-05-05 | 1.81 | 1.81 | ↑$0.00 (0.00%) | 1.79 | 1.82 | 97.93K |
| 2025-05-02 | 1.79 | 1.80 | ↑$0.00 (0.28%) | 1.78 | 1.81 | 125.01K |
| 2025-05-01 | 1.79 | 1.79 | ↑$0.00 (0.00%) | 1.79 | 1.81 | 96.25K |
| 2025-04-30 | 1.82 | 1.79 | ↓$0.03 (-1.65%) | 1.79 | 1.82 | 46.60K |
| 2025-04-29 | 1.77 | 1.82 | ↑$0.05 (2.82%) | 1.75 | 1.82 | 123.86K |
| 2025-04-28 | 1.73 | 1.77 | ↑$0.04 (2.31%) | 1.73 | 1.78 | 64K |
| 2025-04-25 | 1.73 | 1.75 | ↑$0.02 (1.16%) | 1.72 | 1.75 | 140.38K |
| 2025-04-24 | 1.74 | 1.74 | ↑$0.00 (0.00%) | 1.73 | 1.75 | 61.08K |
| 2025-04-23 | 1.73 | 1.73 | ↑$0.00 (0.00%) | 1.73 | 1.75 | 75.88K |
| 2025-04-22 | 1.74 | 1.74 | ↓$0.00 (-0.07%) | 1.73 | 1.74 | 26.20K |
| 2025-04-21 | 1.74 | 1.72 | ↓$0.02 (-1.15%) | 1.72 | 1.75 | 45.79K |
| 2025-04-17 | 1.72 | 1.74 | ↑$0.02 (1.16%) | 1.72 | 1.75 | 79.89K |
| 2025-04-16 | 1.71 | 1.73 | ↑$0.02 (1.17%) | 1.71 | 1.76 | 85.59K |
| 2025-04-15 | 1.73 | 1.72 | ↓$0.01 (-0.58%) | 1.72 | 1.75 | 52.32K |
| 2025-04-14 | 1.72 | 1.73 | ↑$0.01 (0.58%) | 1.71 | 1.74 | 48.65K |
| 2025-04-11 | 1.71 | 1.72 | ↑$0.01 (0.58%) | 1.71 | 1.76 | 93.61K |
Create an account or log in to view more rows.
$GAN has just been halted from trading.
$GAN Beautiful!!
$GAN just waiting to short this bad boy.
$GAN fake wall lets break it
$GAN is anyone really buying this shit
$GAN what’s gonna happen now
$GAN green monday
$GAN I gave in! Bought more 100 shares
$GAN wow you bulls are losers
$GAN I actually want the market pullback 5% is pretty crazy how this market keep going and going