GAN (GAN) Stock Chart & Stock Price History

$1.83

0.00 (0.00%)

(As of 10/11/2024 ET)

Compare

GAN Stock Price Performance

5 Day Performance: +4.57%
1 Month Performance: +5.17%
3 Month Performance: +18.06%
6 Month Performance: +33.58%
Year-To-Date Performance: +15.82%
1 Year Performance: +55.08%

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 Porter & Company

Elon echos my grim Last Election warning

Trump’s triumphant return to the scene of his attempted assassination was “trumped” only by the special guest he brought with him, Elon Musk. Musk took to the stage to rapturous applause and warned: “The other side wants to take away your freedom of speech, they want to take away your right to bear arms. They want to take away your right to vote, effectively.”

Watch it here now before it’s too late.

GAN Stock Chart for Friday, October, 11, 2024

GAN Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/11/2024	$1.83	$1.83	$1.85	$1.82	214,177 shs	$83.21 million
10/10/2024	$1.81	$1.83 +1.10%	$1.84	$1.81	440,832 shs	$83.06 million
10/09/2024	$1.76	$1.81 +2.84%	$1.85	$1.77	728,030 shs	$82.16 million
10/08/2024	$1.77	$1.76 -0.56%	$1.77	$1.74	121,980 shs	$79.89 million
10/07/2024	$1.75	$1.77 +1.14%	$1.78	$1.75	62,100 shs	$80.34 million
10/04/2024	$1.75	$1.75	$1.76	$1.74	152,762 shs	$79.43 million
Get the Latest News and Ratings for GAN and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for GAN and its competitors with MarketBeat's FREE daily newsletter.
10/03/2024	$1.75	$1.75	$1.76	$1.75	197,960 shs	$79.43 million
10/02/2024	$1.77	$1.75 -1.13%	$1.78	$1.75	80,256 shs	$79.43 million
10/01/2024	$1.77	$1.77	$1.80	$1.77	58,145 shs	$80.34 million
09/30/2024	$1.78	$1.77 -0.56%	$1.78	$1.74	188,894 shs	$80.34 million
09/27/2024	$1.74	$1.78 +2.30%	$1.80	$1.74	155,139 shs	$80.94 million
09/26/2024	$1.74	$1.74	$1.77	$1.73	127,585 shs	$79.12 million
09/25/2024	$1.77	$1.74 -1.69%	$1.77	$1.74	129,714 shs	$79.12 million
09/24/2024	$1.78	$1.77 -0.56%	$1.78	$1.76	33,881 shs	$80.34 million
09/23/2024	$1.81	$1.78 -1.66%	$1.81	$1.77	101,278 shs	$80.79 million
09/20/2024	$1.77	$1.81 +2.26%	$1.81	$1.76	173,834 shs	$82.16 million
09/19/2024	$1.78	$1.77 -0.56%	$1.80	$1.76	46,242 shs	$80.34 million
09/18/2024	$1.75	$1.78 +1.71%	$1.80	$1.75	132,492 shs	$80.79 million
09/17/2024	$1.81	$1.75 -3.31%	$1.82	$1.74	311,870 shs	$79.43 million
09/16/2024	$1.82	$1.81 -0.55%	$1.82	$1.81	101,502 shs	$82.16 million
09/13/2024	$1.76	$1.82 +3.41%	$1.83	$1.80	636,618 shs	$82.61 million
09/12/2024	$1.74	$1.76 +1.15%	$1.76	$1.73	299,067 shs	$79.89 million
09/11/2024	$1.74	$1.74	$1.74	$1.73	112,341 shs	$78.98 million
09/10/2024	$1.74	$1.74	$1.74	$1.73	68,031 shs	$78.98 million
09/09/2024	$1.74	$1.74	$1.74	$1.73	136,177 shs	$78.98 million
09/06/2024	$1.73	$1.74 +0.58%	$1.77	$1.73	301,798 shs	$78.98 million
09/05/2024	$1.74	$1.73 -0.57%	$1.75	$1.73	61,348 shs	$78.53 million
09/04/2024	$1.73	$1.74 +0.58%	$1.78	$1.73	76,564 shs	$79.12 million
09/03/2024	$1.73	$1.73	$1.75	$1.73	134,889 shs	$78.66 million
09/02/2024	$1.73	$1.73	$1.79	$1.73	171,600 shs	$78.66 million
08/30/2024	$1.73	$1.73	$1.79	$1.73	171,635 shs	$78.53 million
08/29/2024	$1.73	$1.73	$1.75	$1.73	136,421 shs	$78.53 million
08/28/2024	$1.74	$1.73 -0.57%	$1.74	$1.73	47,270 shs	$78.53 million
08/27/2024	$1.72	$1.74 +1.16%	$1.74	$1.72	293,490 shs	$78.98 million
08/26/2024	$1.73	$1.72 -0.58%	$1.74	$1.72	64,939 shs	$78.07 million
08/23/2024	$1.73	$1.73	$1.75	$1.72	121,540 shs	$78.53 million
08/22/2024	$1.72	$1.73 +0.58%	$1.74	$1.72	137,403 shs	$78.53 million
08/21/2024	$1.71	$1.72 +0.58%	$1.74	$1.72	231,126 shs	$78.07 million
08/20/2024	$1.70	$1.71 +0.59%	$1.74	$1.70	87,694 shs	$77.62 million
08/19/2024	$1.72	$1.70 -1.16%	$1.74	$1.69	161,127 shs	$77.16 million
Elon echos my grim Last Election warning (Ad) Trump’s triumphant return to the scene of his attempted assassination was “trumped” only by the special guest he brought with him, Elon Musk. Musk took to the stage to rapturous applause and warned: “The other side wants to take away your freedom of speech, they want to take away your right to bear arms. They want to take away your right to vote, effectively.” Watch it here now before it’s too late.
08/16/2024	$1.70	$1.72 +1.18%	$1.76	$1.68	300,731 shs	$78.07 million
08/15/2024	$1.65	$1.70 +3.03%	$1.72	$1.66	136,529 shs	$77.16 million
08/14/2024	$1.66	$1.65 -0.60%	$1.73	$1.63	371,583 shs	$74.89 million
08/13/2024	$1.62	$1.66 +2.48%	$1.68	$1.61	121,036 shs	$75.35 million
08/12/2024	$1.55	$1.62 +4.51%	$1.67	$1.55	389,108 shs	$70.35 million
08/09/2024	$1.53	$1.55 +1.31%	$1.58	$1.54	358,074 shs	$70.35 million
08/08/2024	$1.53	$1.53	$1.57	$1.52	281,791 shs	$69.45 million
08/07/2024	$1.52	$1.53 +0.66%	$1.56	$1.52	116,335 shs	$69.45 million
08/06/2024	$1.54	$1.52 -1.30%	$1.56	$1.52	121,871 shs	$68.99 million
08/05/2024	$1.57	$1.54 -1.91%	$1.56	$1.50	77,011 shs	$69.90 million
08/02/2024	$1.59	$1.57 -1.26%	$1.59	$1.55	90,002 shs	$71.26 million
08/01/2024	$1.59	$1.59 +0.32%	$1.60	$1.55	98,073 shs	$72.17 million
07/31/2024	$1.56	$1.59 +1.93%	$1.59	$1.53	123,650 shs	$71.94 million
07/30/2024	$1.54	$1.56 +0.97%	$1.56	$1.53	41,646 shs	$70.58 million
07/29/2024	$1.53	$1.54 +0.65%	$1.57	$1.51	125,757 shs	$69.90 million
07/26/2024	$1.52	$1.53 +0.66%	$1.53	$1.50	53,026 shs	$69.45 million
07/25/2024	$1.52	$1.52	$1.53	$1.50	22,897 shs	$68.99 million
07/24/2024	$1.53	$1.52 -0.65%	$1.53	$1.51	12,362 shs	$68.99 million
07/23/2024	$1.53	$1.53	$1.53	$1.49	42,084 shs	$69.45 million
07/22/2024	$1.51	$1.53 +1.32%	$1.54	$1.50	36,094 shs	$69.45 million
07/19/2024	$1.57	$1.51 -3.82%	$1.57	$1.49	95,059 shs	$68.54 million
07/18/2024	$1.57	$1.57	$1.58	$1.55	54,995 shs	$71.26 million
07/17/2024	$1.56	$1.57 +0.64%	$1.58	$1.55	57,136 shs	$71.26 million
07/16/2024	$1.58	$1.56 -1.27%	$1.59	$1.55	134,746 shs	$70.81 million
07/15/2024	$1.58	$1.58	$1.59	$1.56	76,403 shs	$71.72 million
07/12/2024	$1.55	$1.58 +1.94%	$1.60	$1.54	184,980 shs	$71.72 million
07/11/2024	$1.56	$1.55 -0.64%	$1.56	$1.52	158,324 shs	$70.35 million
07/10/2024	$1.58	$1.56 -1.27%	$1.60	$1.54	107,537 shs	$70.81 million