Free Trial
→ Crypto’s crashing…but we’re still profiting (From Crypto Swap Profits) (Ad) Buy GAN Stock  Free GAN Stock Alerts

GAN (GAN) Stock Chart & Stock Price History

GAN logo
$1.72 +0.02 (+0.88%)
As of 04:00 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

GAN Stock Price Performance

5 Day
Performance
+0.88%
1 Month
Performance
-3.09%
3 Month
Performance
-6.25%
6 Month
Performance
-5.74%
Year-To-Date
Performance
-5.22%
1 Year
Performance
+26.84%
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, April, 10, 2025

GAN Chart by TradingView
Remove Ads

GAN Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/28/2025$1.78$1.78$1.80$1.78123,202 shs$81.52 million
03/27/2025$1.79$1.78
-0.56%		$1.80$1.76102,804 shs$81.52 million
03/26/2025$1.76$1.79
+1.70%		$1.79$1.7631,433 shs$81.98 million
03/25/2025$1.79$1.76
-1.68%		$1.79$1.7660,271 shs$80.60 million
03/24/2025$1.79$1.79$1.80$1.7747,938 shs$81.98 million
03/21/2025$1.78$1.79
+0.56%		$1.81$1.7894,433 shs$81.98 million
03/20/2025$1.78$1.78$1.79$1.7768,030 shs$81.52 million
03/19/2025$1.79$1.78
-0.56%		$1.82$1.7847,926 shs$81.12 million
03/18/2025$1.80$1.79
-0.56%		$1.81$1.77114,109 shs$81.57 million
03/17/2025$1.77$1.80
+1.69%		$1.82$1.75171,158 shs$82.03 million
03/14/2025$1.78$1.77
-0.56%		$1.79$1.7697,195 shs$80.66 million
03/13/2025$1.78$1.78$1.78$1.75297,339 shs$81.12 million
03/12/2025$1.77$1.78
+0.56%		$1.79$1.74676,790 shs$81.12 million
03/11/2025$1.78$1.77
-0.56%		$1.80$1.76301,813 shs$80.66 million
03/10/2025$1.78$1.78$1.80$1.76533,239 shs$81.12 million
Related Companies

This page (NASDAQ:GAN) was last updated on 4/10/2025 by MarketBeat.com Staff
From Our Partners
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Oil Surge Predicted... But Are You Ready?
Do you own oil and gas stocks? Or are you thinking about buying some? But it's NOT oil stocks, futures, or ...
The Oxford Club | Sponsored
Trump Orders 'National Digital Asset Stockpile'
‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more traction
Crypto 101 Media | Sponsored
Elon Musk Confirms: Tesla’s Optimus is Replacing Workers… and Heading to Mars
Musk confirmed that SpaceX's Starship will carry Optimus to Mars in 2026 as part of an autonomous mission to h...
InvestorPlace | Sponsored
DOGE officially begins retirement transformation
Elon Musk's Department of Government Efficiency ("DOGE") just announced the first-ever "fully digital retireme...
Altimetry | Sponsored
This almost killed Elon Musk (chilling details emerge)
Elon Musk's Near-Death Experience Sparks Dire Warning for Americans After cheating death twice—once in a te...
Colonial Metals | Sponsored
Elon Musk is helping print “new gold”
MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...
True Market Insiders | Sponsored
Three new patents reveal Elon and Trump’s secret “Project America”
Right now for a limited time… You can get Tim Bohen’s top 5 Trump stocks for 2025… For only ONE DOLLAR!...
Timothy Sykes | Sponsored