Free Trial

GAN (GAN) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free GAN Stock Alerts
$1.35
-0.01 (-0.74%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

GAN Stock Price Performance

5 Day
Performance
-1.46%
1 Month
Performance
+13.45%
3 Month
Performance
-9.40%
6 Month
Performance
-9.40%
Year-To-Date
Performance
-14.56%
1 Year
Performance
+10.66%
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 Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

GAN Stock Chart for Sunday, June, 2, 2024

GAN Chart by TradingView

GAN Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.36$1.35
-0.74%		$1.38$1.3591,582 shs$61.28 million
05/30/2024$1.35$1.36
+0.74%		$1.38$1.3498,299 shs$61.73 million
05/29/2024$1.37$1.35
-1.46%		$1.37$1.3348,487 shs$61.28 million
05/28/2024$1.33$1.37
+3.01%		$1.37$1.3231,437 shs$62.18 million
05/27/2024$1.33$1.33$1.35$1.32104,800 shs$60.37 million
05/24/2024$1.33$1.33$1.35$1.32104,892 shs$60.37 million
05/23/2024$1.36$1.33
-2.21%		$1.34$1.3299,463 shs$60.37 million
05/22/2024$1.34$1.36
+1.49%		$1.38$1.3251,212 shs$61.73 million
05/21/2024$1.38$1.34
-2.90%		$1.37$1.3431,398 shs$60.82 million
05/20/2024$1.34$1.38
+2.99%		$1.39$1.30133,345 shs$62.64 million
05/17/2024$1.32$1.34
+1.52%		$1.35$1.3255,893 shs$60.82 million
05/16/2024$1.37$1.32
-3.65%		$1.39$1.30174,150 shs$59.92 million
05/15/2024$1.39$1.37
-1.44%		$1.41$1.3697,805 shs$62.18 million
05/14/2024$1.39$1.39$1.41$1.38138,353 shs$63.09 million
05/13/2024$1.34$1.39
+3.73%		$1.40$1.35181,667 shs$63.09 million
05/10/2024$1.27$1.34
+5.51%		$1.36$1.23211,825 shs$60.44 million
05/09/2024$1.23$1.27
+3.25%		$1.28$1.23206,209 shs$57.29 million
05/08/2024$1.20$1.23
+2.50%		$1.24$1.2038,626 shs$55.49 million
05/07/2024$1.19$1.20
+0.84%		$1.24$1.1894,270 shs$54.13 million
05/06/2024$1.18$1.19
+0.85%		$1.20$1.1885,470 shs$53.68 million
05/03/2024$1.19$1.18
-0.84%		$1.20$1.1795,660 shs$53.23 million
05/02/2024$1.19$1.19$1.23$1.17128,939 shs$53.68 million
05/01/2024$1.18$1.19
+0.85%		$1.20$1.1764,246 shs$53.68 million
04/30/2024$1.18$1.18$1.20$1.17113,776 shs$53.23 million
04/29/2024$1.22$1.18
-3.28%		$1.23$1.17323,442 shs$53.23 million
04/26/2024$1.22$1.22$1.24$1.2075,925 shs$55.03 million
04/25/2024$1.23$1.22
-0.81%		$1.25$1.20111,453 shs$55.03 million
04/24/2024$1.23$1.23$1.24$1.2254,435 shs$55.49 million
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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

Related Companies:
This page (NASDAQ:GAN) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits