GAN Ltd (GAN) Exchange: NASDAQ

Data as of May 16, 2022

$4.04 ($0.16) 4.12%

GAN Ltd - Daily Information
Click for more stock information on GAN Ltd.
Daily Information Data
Date May 16, 2022
Open $3.84
Previous Close $4.04
High $4.07
Low $3.77
Adjusted Open $3.84
Previous Adjusted Close $4.04
Adjusted High $4.07
Adjusted Low $3.77

About GAN Ltd (GAN)

GAN is a leading business-to-business supplier of internet gambling software-as-a-service solutions predominantly to the U.S. land-based casino industry. GAN is also a market-leading operator of proprietary online sports betting technology with market leadership positions in select European and Latin American markets, through its Coolbet division. GAN has developed a proprietary internet gambling enterprise software system, GameSTACK™, which it licenses to land-based casino operators as a turnkey technology solution for regulated real money internet gambling, encompassing internet gaming, internet sports gaming, and virtual Simulated Gaming.

Historical Stock Data for GAN Ltd (GAN)

Date Open High Low Close Adj.Close Volume
2022-05-06 $3.84 $4.07 $3.77 $4.04 $4.04 804,425
2022-05-05 $3.99 $4.04 $3.82 $3.88 $3.88 439,992
2022-05-04 $4.01 $4.10 $3.76 $4.06 $4.06 425,334
2022-05-03 $3.96 $4.12 $3.81 $4.01 $4.01 637,315
2022-05-02 $3.74 $3.95 $3.68 $3.94 $3.94 415,980
2022-04-29 $3.86 $4.03 $3.70 $3.73 $3.73 554,188
2022-04-28 $3.76 $3.92 $3.67 $3.88 $3.88 462,369
2022-04-27 $3.77 $3.86 $3.71 $3.71 $3.71 493,758
2022-04-26 $3.95 $3.95 $3.69 $3.77 $3.77 994,428
2022-04-25 $3.99 $4.03 $3.90 $4.00 $4.00 580,236
2022-04-22 $4.20 $4.20 $3.98 $4.04 $4.04 675,861
2022-04-21 $4.50 $4.57 $4.11 $4.13 $4.13 538,679
2022-04-20 $4.50 $4.59 $4.44 $4.46 $4.46 489,676
2022-04-19 $4.42 $4.57 $4.30 $4.46 $4.46 529,661
2022-04-18 $4.67 $4.68 $4.37 $4.41 $4.41 499,432
2022-04-14 $4.65 $4.75 $4.42 $4.70 $4.70 563,511
2022-04-13 $4.54 $4.75 $4.53 $4.67 $4.67 415,538
2022-04-12 $4.57 $4.78 $4.45 $4.53 $4.53 520,303
2022-04-11 $4.48 $4.55 $4.36 $4.47 $4.47 447,832
2022-04-08 $4.51 $4.53 $4.37 $4.46 $4.46 361,824
2022-04-07 $4.58 $4.64 $4.38 $4.53 $4.53 344,776
2022-04-06 $4.68 $4.68 $4.37 $4.58 $4.58 457,306
2022-04-05 $4.97 $4.97 $4.58 $4.75 $4.75 752,030
2022-04-04 $4.71 $5.13 $4.71 $4.95 $4.95 454,405
2022-04-01 $4.85 $4.97 $4.64 $4.70 $4.70 554,533
2022-03-31 $5.06 $5.06 $4.81 $4.82 $4.82 417,523
2022-03-30 $5.09 $5.33 $4.99 $5.09 $5.09 465,741
2022-03-29 $5.10 $5.28 $5.01 $5.09 $5.09 558,601
2022-03-28 $5.32 $5.43 $4.87 $5.01 $5.01 683,178
2022-03-25 $5.02 $5.35 $5.01 $5.35 $5.35 755,978
2022-03-24 $4.80 $5.06 $4.66 $5.04 $5.04 928,947
2022-03-23 $4.50 $4.92 $4.25 $4.81 $4.81 3,424,650
2022-03-22 $5.51 $5.69 $5.28 $5.46 $5.46 1,146,091
2022-03-21 $5.61 $5.70 $5.36 $5.50 $5.50 390,204
2022-03-18 $5.40 $5.75 $5.40 $5.61 $5.61 547,426
2022-03-17 $5.14 $5.53 $5.07 $5.45 $5.45 364,962
2022-03-16 $5.00 $5.20 $4.95 $5.19 $5.19 769,469
2022-03-15 $4.71 $4.97 $4.69 $4.85 $4.85 405,606
2022-03-14 $4.95 $4.95 $4.60 $4.64 $4.64 715,489
2022-03-11 $5.40 $5.41 $4.93 $4.94 $4.94 408,143
2022-03-10 $5.41 $5.43 $5.19 $5.31 $5.31 231,112
2022-03-09 $5.28 $5.60 $5.24 $5.56 $5.56 400,609
2022-03-08 $5.27 $5.37 $4.91 $5.16 $5.16 650,946
2022-03-07 $5.64 $5.64 $5.06 $5.11 $5.11 694,777
2022-03-04 $5.63 $5.79 $5.44 $5.52 $5.52 492,701
2022-03-03 $6.15 $6.26 $5.67 $5.73 $5.73 786,357
2022-03-02 $6.25 $6.34 $6.08 $6.14 $6.14 228,268
2022-03-01 $6.59 $6.62 $6.16 $6.23 $6.23 383,123
2022-02-28 $6.45 $6.81 $6.42 $6.67 $6.67 354,627
2022-02-25 $6.51 $6.59 $6.21 $6.57 $6.57 286,618
2022-02-24 $5.68 $6.52 $5.60 $6.52 $6.52 550,795
2022-02-23 $6.08 $6.31 $5.92 $5.95 $5.95 495,905
2022-02-22 $6.10 $6.29 $6.04 $6.06 $6.06 470,756
2022-02-18 $6.42 $6.46 $6.18 $6.22 $6.22 469,259
2022-02-17 $6.66 $6.75 $6.42 $6.53 $6.53 290,590
2022-02-16 $6.87 $6.91 $6.65 $6.81 $6.81 264,347
2022-02-15 $6.66 $6.96 $6.65 $6.93 $6.93 262,612
2022-02-14 $6.71 $6.91 $6.51 $6.55 $6.55 312,834
2022-02-11 $6.93 $7.15 $6.63 $6.71 $6.71 359,920
2022-02-10 $6.94 $7.27 $6.85 $6.91 $6.91 324,837
2022-02-09 $6.73 $7.11 $6.73 $7.09 $7.09 436,675
2022-02-08 $6.59 $6.71 $6.51 $6.67 $6.67 367,183
2022-02-07 $6.59 $6.93 $6.46 $6.59 $6.59 277,201
2022-02-04 $6.38 $6.63 $6.26 $6.56 $6.56 349,844
2022-02-03 $6.54 $6.72 $6.32 $6.37 $6.37 533,738
2022-02-02 $7.12 $7.13 $6.62 $6.72 $6.72 449,580
2022-02-01 $6.89 $7.17 $6.67 $7.13 $7.13 570,139
2022-01-31 $6.48 $6.91 $6.48 $6.89 $6.89 573,381
2022-01-28 $6.40 $6.55 $6.17 $6.54 $6.54 731,736
2022-01-27 $6.77 $6.89 $6.39 $6.41 $6.41 740,467
2022-01-26 $7.05 $7.25 $6.68 $6.71 $6.71 569,632
2022-01-25 $6.70 $7.00 $6.55 $6.86 $6.86 503,937
2022-01-24 $6.54 $6.90 $6.17 $6.88 $6.88 1,401,099
2022-01-21 $6.65 $6.99 $6.55 $6.81 $6.81 998,672
2022-01-20 $7.05 $7.40 $6.79 $6.80 $6.80 872,540
2022-01-19 $7.09 $7.35 $6.94 $6.95 $6.95 509,698
2022-01-18 $7.37 $7.43 $7.01 $7.07 $7.07 873,980
2022-01-14 $7.59 $7.79 $7.31 $7.56 $7.56 722,144
2022-01-13 $8.15 $8.19 $7.55 $7.62 $7.62 1,084,507
2022-01-12 $8.65 $8.75 $8.12 $8.14 $8.14 438,645
2022-01-11 $8.24 $8.60 $8.13 $8.52 $8.52 737,070
2022-01-10 $8.44 $8.44 $7.80 $8.24 $8.24 991,734
2022-01-07 $8.50 $8.90 $8.44 $8.51 $8.51 343,504
2022-01-06 $8.25 $8.59 $8.04 $8.52 $8.52 642,332
2022-01-05 $9.03 $9.06 $8.27 $8.32 $8.32 616,853
2022-01-04 $9.22 $9.38 $8.88 $9.06 $9.06 695,367
2022-01-03 $9.30 $9.60 $9.17 $9.25 $9.25 362,501
2021-12-31 $9.37 $9.65 $9.17 $9.19 $9.19 504,270
2021-12-30 $9.08 $9.66 $9.08 $9.39 $9.39 781,839
2021-12-29 $9.15 $9.44 $8.99 $9.14 $9.14 942,569
2021-12-28 $9.24 $9.31 $9.01 $9.18 $9.18 649,851
2021-12-27 $9.65 $9.72 $9.24 $9.32 $9.32 857,690
2021-12-23 $9.20 $9.65 $8.96 $9.52 $9.52 522,474
2021-12-22 $8.91 $9.36 $8.78 $9.15 $9.15 950,230
2021-12-21 $8.70 $9.13 $8.57 $8.89 $8.89 742,795
2021-12-20 $8.59 $8.80 $8.34 $8.53 $8.53 646,132
2021-12-17 $8.44 $8.82 $8.22 $8.75 $8.75 1,804,236
2021-12-16 $9.03 $9.13 $8.41 $8.50 $8.50 706,321
2021-12-15 $8.57 $8.96 $8.25 $8.92 $8.92 841,002
2021-12-14 $8.80 $8.94 $8.51 $8.64 $8.64 551,557
2021-12-13 $9.18 $9.28 $8.80 $8.97 $8.97 591,426
2021-12-10 $9.84 $9.92 $9.21 $9.29 $9.29 486,051
2021-12-09 $9.88 $10.18 $9.59 $9.73 $9.73 493,866
2021-12-08 $9.58 $10.17 $9.51 $10.03 $10.03 460,893
2021-12-07 $9.88 $10.00 $9.47 $9.53 $9.53 536,875
2021-12-06 $9.08 $9.86 $8.85 $9.68 $9.68 906,146
2021-12-03 $9.74 $9.75 $9.03 $9.16 $9.16 644,658
2021-12-02 $9.57 $9.98 $9.50 $9.76 $9.76 770,384
2021-12-01 $10.35 $10.85 $9.54 $9.60 $9.60 1,025,699
2021-11-30 $9.90 $10.05 $9.41 $9.67 $9.67 863,758
2021-11-29 $10.35 $10.48 $9.61 $10.04 $10.04 875,397
2021-11-26 $9.98 $10.42 $9.91 $10.29 $10.29 672,592
2021-11-24 $10.35 $10.62 $10.15 $10.43 $10.43 530,946
2021-11-23 $11.26 $11.48 $10.03 $10.52 $10.52 1,433,246
2021-11-22 $10.89 $11.34 $10.39 $11.16 $11.16 1,661,242
2021-11-19 $11.19 $11.42 $10.75 $10.86 $10.86 2,267,794
2021-11-18 $12.04 $12.14 $11.17 $11.38 $11.38 1,747,072
2021-11-17 $12.63 $12.83 $12.04 $12.07 $12.07 1,096,812
2021-11-16 $13.10 $13.14 $12.56 $12.76 $12.76 887,007
2021-11-15 $13.68 $13.68 $13.08 $13.20 $13.20 729,060
2021-11-12 $14.29 $14.29 $13.23 $13.60 $13.60 1,586,910
2021-11-11 $14.30 $14.73 $13.86 $14.72 $14.72 1,131,222
2021-11-10 $14.25 $14.63 $14.01 $14.13 $14.13 380,420
2021-11-09 $14.66 $14.75 $14.23 $14.44 $14.44 340,003
2021-11-08 $14.82 $14.97 $14.49 $14.61 $14.61 320,613
2021-11-05 $14.88 $15.15 $14.62 $14.76 $14.76 332,956
2021-11-04 $15.16 $15.19 $14.46 $14.72 $14.72 350,500
2021-11-03 $14.76 $15.15 $14.57 $14.99 $14.99 314,769
2021-11-02 $15.02 $15.10 $14.58 $14.88 $14.88 278,896
2021-11-01 $14.35 $15.26 $14.28 $15.21 $15.21 386,981
2021-10-29 $14.91 $15.07 $14.24 $14.28 $14.28 328,951
2021-10-28 $14.61 $14.74 $14.28 $14.60 $14.60 404,771
2021-10-27 $14.84 $15.15 $14.53 $14.56 $14.56 343,238
2021-10-26 $15.31 $15.61 $14.95 $14.98 $14.98 369,771
2021-10-25 $15.28 $15.37 $14.82 $15.19 $15.19 435,502
2021-10-22 $15.85 $15.94 $15.29 $15.39 $15.39 360,471
2021-10-21 $16.22 $16.50 $15.88 $15.97 $15.97 448,842
2021-10-20 $15.88 $16.50 $15.75 $16.28 $16.28 393,003
2021-10-19 $15.35 $16.05 $15.28 $16.03 $16.03 636,423
2021-10-18 $15.03 $15.47 $14.90 $15.18 $15.18 519,005
2021-10-15 $14.88 $15.65 $14.75 $15.21 $15.21 1,354,942
2021-10-14 $14.31 $14.70 $14.31 $14.46 $14.46 301,333
2021-10-13 $14.05 $14.31 $13.98 $14.12 $14.12 287,417
2021-10-12 $13.80 $14.00 $13.47 $13.90 $13.90 562,864
2021-10-11 $14.07 $14.37 $13.74 $13.76 $13.76 409,501
2021-10-08 $14.33 $14.47 $13.96 $14.03 $14.03 395,427
2021-10-07 $14.38 $14.84 $14.29 $14.37 $14.37 414,641
2021-10-06 $14.22 $14.53 $14.11 $14.22 $14.22 456,683
2021-10-05 $14.71 $14.95 $14.47 $14.53 $14.53 483,716
2021-10-04 $15.52 $15.52 $14.60 $14.71 $14.71 539,912
2021-10-01 $15.00 $15.79 $14.76 $15.68 $15.68 701,464
2021-09-30 $14.81 $14.98 $14.36 $14.87 $14.87 601,264
2021-09-29 $15.31 $15.49 $14.70 $14.77 $14.77 503,170
2021-09-28 $15.64 $15.64 $14.84 $14.93 $14.93 499,908
2021-09-27 $15.22 $15.85 $15.21 $15.65 $15.65 476,493
2021-09-24 $15.40 $15.56 $15.01 $15.29 $15.29 364,862
2021-09-23 $15.39 $15.83 $15.21 $15.50 $15.50 444,052
2021-09-22 $15.00 $15.68 $14.81 $15.47 $15.47 550,109
2021-09-21 $15.13 $15.42 $14.52 $14.63 $14.63 705,538
2021-09-20 $15.59 $15.60 $14.82 $15.16 $15.16 821,196
2021-09-17 $16.29 $16.49 $16.06 $16.29 $16.29 1,770,180
2021-09-16 $15.70 $16.33 $15.53 $16.19 $16.19 527,757
2021-09-15 $15.19 $15.78 $15.02 $15.59 $15.59 495,423
2021-09-14 $15.76 $15.77 $15.15 $15.30 $15.30 526,514
2021-09-13 $16.26 $16.27 $15.56 $15.72 $15.72 583,421
2021-09-10 $16.64 $16.91 $16.11 $16.14 $16.14 501,502
2021-09-09 $16.56 $17.09 $16.34 $16.63 $16.63 427,297
2021-09-08 $17.75 $17.94 $16.51 $16.62 $16.62 795,415
2021-09-07 $17.57 $18.19 $17.49 $17.93 $17.93 1,050,941
2021-09-03 $17.82 $17.98 $17.51 $17.70 $17.70 467,036
2021-09-02 $17.23 $18.00 $17.13 $17.81 $17.81 663,881
2021-09-01 $17.28 $17.62 $17.02 $17.09 $17.09 494,637
2021-08-31 $16.87 $17.34 $16.85 $17.10 $17.10 565,158
2021-08-30 $17.58 $17.67 $16.85 $16.90 $16.90 446,821
2021-08-27 $17.07 $17.73 $16.99 $17.56 $17.56 634,138
2021-08-26 $16.90 $17.35 $16.74 $16.95 $16.95 516,804
2021-08-25 $16.74 $17.04 $16.36 $17.00 $17.00 562,727
2021-08-24 $16.08 $16.98 $16.04 $16.95 $16.95 797,276
2021-08-23 $15.40 $16.06 $15.25 $16.05 $16.05 821,883
2021-08-20 $14.73 $15.65 $14.72 $15.25 $15.25 994,159
2021-08-19 $13.79 $14.67 $13.70 $14.47 $14.47 998,080
2021-08-18 $13.89 $14.37 $13.05 $13.84 $13.84 1,354,177
2021-08-17 $15.04 $15.04 $13.04 $13.58 $13.58 3,306,594
2021-08-16 $16.11 $16.62 $15.34 $16.22 $16.22 830,120
2021-08-13 $17.17 $17.17 $15.91 $15.97 $15.97 686,068
2021-08-12 $17.15 $17.30 $16.81 $17.08 $17.08 621,390
2021-08-11 $16.83 $17.35 $16.60 $17.25 $17.25 740,425
2021-08-10 $17.20 $17.68 $16.54 $16.81 $16.81 768,453
2021-08-09 $16.51 $17.08 $16.35 $16.66 $16.66 548,625
2021-08-06 $16.20 $16.28 $15.66 $16.21 $16.21 317,873
2021-08-05 $15.56 $16.26 $15.50 $16.03 $16.03 537,721
2021-08-04 $15.21 $15.70 $15.09 $15.50 $15.50 326,033
2021-08-03 $15.40 $15.42 $14.97 $15.33 $15.33 316,498
2021-08-02 $15.40 $15.71 $15.20 $15.39 $15.39 311,427
2021-07-30 $15.36 $15.66 $15.11 $15.30 $15.30 287,141
2021-07-29 $16.25 $16.35 $15.38 $15.50 $15.50 328,698
2021-07-28 $15.95 $16.25 $15.78 $16.17 $16.17 319,518
2021-07-27 $15.75 $16.01 $15.10 $15.75 $15.75 309,619
2021-07-26 $15.65 $16.11 $15.55 $15.94 $15.94 323,330
2021-07-23 $16.30 $16.50 $15.53 $15.61 $15.61 411,304
2021-07-22 $16.25 $16.63 $16.11 $16.26 $16.26 375,994
2021-07-21 $15.61 $16.27 $15.61 $16.25 $16.25 473,337
2021-07-20 $14.88 $15.86 $14.67 $15.57 $15.57 647,989
2021-07-19 $14.76 $15.32 $14.42 $15.10 $15.10 633,490
2021-07-16 $15.43 $15.49 $14.97 $15.09 $15.09 646,790
2021-07-15 $15.24 $15.62 $14.92 $15.33 $15.33 552,261
2021-07-14 $16.35 $16.37 $15.26 $15.47 $15.47 988,768
2021-07-13 $16.31 $16.68 $16.07 $16.12 $16.12 524,676
2021-07-12 $17.10 $17.15 $16.02 $16.36 $16.36 1,097,027
2021-07-09 $17.70 $17.72 $16.76 $17.02 $17.02 860,559
2021-07-08 $17.00 $17.92 $16.12 $17.45 $17.45 3,711,283
2021-07-07 $16.42 $16.49 $15.13 $15.15 $15.15 1,551,221
2021-07-06 $16.45 $16.50 $16.02 $16.44 $16.44 315,249
2021-07-02 $16.90 $17.00 $16.36 $16.45 $16.45 246,450
2021-07-01 $16.46 $17.05 $16.40 $16.74 $16.74 378,152
2021-06-30 $17.00 $17.11 $16.36 $16.44 $16.44 553,502
2021-06-29 $17.67 $17.81 $16.97 $17.05 $17.05 487,906
2021-06-28 $17.15 $17.96 $17.12 $17.54 $17.54 551,717
2021-06-25 $17.40 $17.47 $16.40 $17.08 $17.08 2,461,633
2021-06-24 $17.79 $17.90 $17.26 $17.33 $17.33 483,570
2021-06-23 $17.96 $18.14 $17.35 $17.65 $17.65 356,563
2021-06-22 $18.15 $18.20 $17.56 $17.79 $17.79 319,373
2021-06-21 $17.69 $18.23 $17.34 $18.11 $18.11 460,485
2021-06-18 $17.89 $18.26 $17.68 $17.69 $17.69 1,143,473
2021-06-17 $17.47 $18.48 $17.34 $18.04 $18.04 489,086
2021-06-16 $17.25 $17.75 $17.20 $17.45 $17.45 489,304
2021-06-15 $17.73 $17.84 $17.02 $17.29 $17.29 500,085
2021-06-14 $17.60 $18.00 $17.35 $17.84 $17.84 530,131
2021-06-11 $17.52 $17.71 $17.10 $17.40 $17.40 377,366
2021-06-10 $18.00 $18.10 $17.35 $17.51 $17.51 244,288
2021-06-09 $18.26 $18.35 $17.43 $17.90 $17.90 498,145
2021-06-08 $18.00 $18.27 $17.80 $18.15 $18.15 378,664
2021-06-07 $16.81 $17.98 $16.66 $17.85 $17.85 486,394
2021-06-04 $17.50 $17.56 $16.81 $16.84 $16.84 519,650
2021-06-03 $17.56 $17.75 $17.14 $17.33 $17.33 344,444
2021-06-02 $17.50 $18.00 $17.33 $17.76 $17.76 478,962
2021-06-01 $17.51 $17.80 $16.92 $17.53 $17.53 583,124
2021-05-28 $17.50 $17.64 $16.95 $17.30 $17.30 516,578
2021-05-27 $17.16 $17.52 $16.80 $17.38 $17.38 826,501
2021-05-26 $16.40 $17.46 $16.30 $17.19 $17.19 730,690
2021-05-25 $16.24 $16.58 $15.58 $16.24 $16.24 1,179,310
2021-05-24 $15.97 $17.32 $15.58 $16.00 $16.00 2,447,213
2021-05-21 $15.56 $15.99 $15.18 $15.50 $15.50 702,404
2021-05-20 $15.19 $15.60 $15.00 $15.39 $15.39 1,032,722
2021-05-19 $14.99 $15.35 $14.78 $15.05 $15.05 1,205,506
2021-05-18 $16.31 $16.35 $14.61 $15.21 $15.21 2,382,158
2021-05-17 $15.76 $16.45 $15.50 $16.23 $16.23 924,932
2021-05-14 $15.20 $16.10 $15.20 $16.04 $16.04 763,678
2021-05-13 $15.25 $15.85 $14.50 $14.96 $14.96 692,893
2021-05-12 $15.79 $16.30 $14.90 $15.22 $15.22 780,916
2021-05-11 $14.43 $16.24 $14.43 $15.95 $15.95 1,040,512
2021-05-10 $16.85 $16.94 $15.68 $15.73 $15.73 1,096,141
2021-05-07 $17.25 $17.42 $16.64 $16.88 $16.88 456,061
2021-05-06 $17.19 $17.58 $16.36 $17.07 $17.07 917,630
2021-05-05 $17.85 $17.86 $17.02 $17.17 $17.17 336,525
2021-05-04 $17.56 $17.87 $17.28 $17.72 $17.72 456,971
2021-05-03 $18.59 $18.88 $17.54 $17.89 $17.89 716,711
2021-04-30 $18.11 $18.68 $18.01 $18.44 $18.44 407,258
2021-04-29 $19.38 $19.53 $18.25 $18.61 $18.61 557,813
2021-04-28 $19.45 $20.00 $19.17 $19.33 $19.33 517,649
2021-04-27 $19.92 $20.66 $19.32 $19.66 $19.66 622,378
2021-04-26 $19.15 $19.90 $19.15 $19.77 $19.77 557,299
2021-04-23 $18.18 $19.03 $18.07 $19.00 $19.00 770,825
2021-04-22 $18.13 $18.57 $17.72 $18.22 $18.22 549,246
2021-04-21 $16.94 $18.19 $16.94 $17.95 $17.95 819,906
2021-04-20 $17.45 $17.58 $15.96 $16.95 $16.95 1,779,043
2021-04-19 $18.35 $18.50 $17.21 $17.63 $17.63 1,198,963
2021-04-16 $17.93 $18.46 $17.39 $18.35 $18.35 1,397,283
2021-04-15 $19.00 $19.00 $17.78 $17.96 $17.96 1,472,380
2021-04-14 $19.00 $19.20 $18.54 $18.68 $18.68 913,717
2021-04-13 $18.90 $19.43 $18.52 $18.99 $18.99 923,987
2021-04-12 $19.58 $19.72 $18.67 $18.76 $18.76 1,035,807
2021-04-09 $19.75 $20.17 $19.26 $19.65 $19.65 863,517
2021-04-08 $20.90 $20.94 $19.72 $20.01 $20.01 1,067,360
2021-04-07 $20.50 $21.25 $20.27 $20.50 $20.50 1,126,222
2021-04-06 $20.55 $20.96 $19.93 $20.65 $20.65 1,049,832
2021-04-05 $19.94 $21.07 $19.29 $20.55 $20.55 1,460,824
2021-04-01 $18.32 $20.05 $18.30 $19.37 $19.37 1,737,830
2021-03-31 $17.98 $18.81 $17.45 $18.20 $18.20 2,052,467
2021-03-30 $17.95 $18.40 $17.30 $17.63 $17.63 1,360,850
2021-03-29 $20.11 $20.33 $17.64 $18.01 $18.01 2,365,385
2021-03-26 $20.40 $21.99 $18.12 $19.98 $19.98 5,700,404
2021-03-25 $22.12 $23.31 $21.00 $23.11 $23.11 1,634,120
2021-03-24 $25.35 $25.69 $23.01 $23.05 $23.05 1,137,091
2021-03-23 $26.15 $26.72 $24.81 $25.15 $25.15 886,148
2021-03-22 $27.77 $28.00 $25.93 $26.85 $26.85 1,038,498
2021-03-19 $27.32 $28.33 $26.25 $27.75 $27.75 1,529,936
2021-03-18 $28.25 $29.20 $26.77 $27.03 $27.03 615,751
2021-03-17 $26.91 $28.30 $26.33 $28.29 $28.29 483,833
2021-03-16 $28.80 $29.16 $26.98 $27.51 $27.51 722,641
2021-03-15 $27.99 $29.41 $27.64 $28.77 $28.77 612,217
2021-03-12 $27.20 $28.41 $26.80 $27.91 $27.91 595,822
2021-03-11 $27.52 $27.79 $26.76 $27.50 $27.50 870,463
2021-03-10 $25.75 $26.95 $25.75 $26.47 $26.47 926,034
2021-03-09 $25.73 $26.45 $24.93 $25.42 $25.42 1,084,189
2021-03-08 $25.00 $26.02 $24.69 $25.10 $25.10 834,956
2021-03-05 $24.86 $25.25 $22.02 $25.14 $25.14 1,530,080
2021-03-04 $26.92 $27.38 $23.09 $24.36 $24.36 1,859,878
2021-03-03 $28.40 $29.13 $27.00 $27.00 $27.00 895,805
2021-03-02 $28.84 $29.14 $27.65 $28.33 $28.33 741,312
2021-03-01 $27.00 $28.66 $26.80 $28.65 $28.65 1,029,429
2021-02-26 $25.66 $26.50 $24.58 $25.54 $25.54 1,285,990
2021-02-25 $27.03 $27.48 $24.93 $25.33 $25.33 1,001,019
2021-02-24 $26.44 $27.55 $25.89 $27.45 $27.45 604,130
2021-02-23 $26.50 $27.13 $23.11 $26.92 $26.92 2,253,359
2021-02-22 $29.09 $30.27 $27.87 $28.12 $28.12 1,034,659
2021-02-19 $29.48 $30.37 $29.19 $29.42 $29.42 878,600
2021-02-18 $28.92 $29.50 $28.12 $29.09 $29.09 843,172
2021-02-17 $30.16 $30.39 $27.50 $29.21 $29.21 1,319,456
2021-02-16 $30.90 $31.81 $29.32 $30.53 $30.53 1,529,990
2021-02-12 $29.25 $30.89 $28.52 $30.45 $30.45 1,104,027
2021-02-11 $29.81 $30.38 $29.02 $29.33 $29.33 1,184,199
2021-02-10 $30.50 $31.35 $29.50 $30.20 $30.20 1,282,287
2021-02-09 $29.95 $30.39 $28.18 $29.78 $29.78 2,079,635
2021-02-08 $29.31 $30.86 $28.66 $30.44 $30.44 2,333,422
2021-02-05 $27.40 $28.81 $27.06 $28.12 $28.12 1,370,360
2021-02-04 $26.17 $27.02 $25.55 $26.88 $26.88 655,230
2021-02-03 $25.50 $26.30 $25.37 $25.93 $25.93 627,859
2021-02-02 $24.69 $25.79 $24.50 $25.55 $25.55 1,155,945
2021-02-01 $23.90 $24.92 $23.65 $24.34 $24.34 925,904
2021-01-29 $23.46 $24.05 $22.27 $23.61 $23.61 1,104,795
2021-01-28 $23.70 $24.35 $23.25 $23.45 $23.45 1,039,865
2021-01-27 $23.68 $25.34 $23.00 $23.72 $23.72 1,601,778
2021-01-26 $24.90 $25.49 $23.76 $24.82 $24.82 1,436,699
2021-01-25 $23.92 $25.22 $23.34 $24.82 $24.82 2,095,075
2021-01-22 $23.81 $24.45 $22.75 $23.10 $23.10 1,669,196
2021-01-21 $23.00 $23.94 $22.57 $23.85 $23.85 1,013,220
2021-01-20 $24.21 $24.24 $22.81 $23.22 $23.22 997,299
2021-01-19 $23.22 $24.06 $22.12 $23.61 $23.61 1,510,741
2021-01-15 $24.06 $24.56 $22.62 $22.77 $22.77 1,733,273
2021-01-14 $23.16 $24.99 $23.16 $24.01 $24.01 1,738,245
2021-01-13 $23.85 $24.27 $22.89 $23.01 $23.01 1,463,043
2021-01-12 $23.35 $24.11 $22.51 $23.76 $23.76 1,877,359
2021-01-11 $21.00 $23.59 $20.56 $22.72 $22.72 2,083,868
2021-01-08 $22.62 $22.69 $20.82 $21.71 $21.71 1,948,775
2021-01-07 $22.62 $23.39 $21.71 $22.08 $22.08 2,156,246
2021-01-06 $20.65 $23.73 $20.55 $22.33 $22.33 5,857,156
2021-01-05 $20.09 $20.56 $19.76 $19.92 $19.92 1,224,702
2021-01-04 $20.61 $21.40 $19.60 $20.28 $20.28 1,766,146
2020-12-31 $21.15 $21.55 $20.05 $20.28 $20.28 2,525,243
2020-12-30 $20.22 $20.93 $19.03 $20.42 $20.42 3,683,158
2020-12-29 $18.71 $19.80 $17.19 $19.35 $19.35 4,235,913
2020-12-28 $18.90 $19.28 $18.13 $18.54 $18.54 1,054,589
2020-12-24 $19.48 $20.60 $18.40 $18.53 $18.53 1,688,286
2020-12-23 $18.03 $19.71 $17.78 $19.26 $19.26 1,799,791
2020-12-22 $17.30 $18.49 $17.27 $17.99 $17.99 1,195,130
2020-12-21 $16.85 $17.69 $16.68 $17.23 $17.23 1,208,166
2020-12-18 $17.79 $18.28 $17.11 $17.32 $17.32 3,346,648
2020-12-17 $17.00 $18.17 $16.50 $17.79 $17.79 5,723,469
2020-12-16 $16.00 $17.28 $15.85 $16.69 $16.69 1,141,003
2020-12-15 $15.18 $15.97 $14.92 $15.91 $15.91 698,093
2020-12-14 $14.95 $15.79 $14.76 $15.17 $15.17 725,859
2020-12-11 $15.48 $15.86 $15.11 $15.18 $15.18 432,637
2020-12-10 $15.77 $16.01 $15.41 $15.60 $15.60 679,846
2020-12-09 $16.25 $16.85 $15.59 $15.91 $15.91 868,881
2020-12-08 $15.40 $16.25 $15.21 $16.19 $16.19 973,416
2020-12-07 $15.66 $15.86 $15.26 $15.33 $15.33 821,288
2020-12-04 $15.86 $15.97 $15.52 $15.80 $15.80 506,523
2020-12-03 $16.21 $16.29 $15.60 $15.74 $15.74 614,439
2020-12-02 $16.04 $16.32 $15.70 $15.84 $15.84 806,561
2020-12-01 $16.31 $16.64 $16.03 $16.16 $16.16 614,316
2020-11-30 $16.16 $16.40 $15.42 $16.25 $16.25 842,966
2020-11-27 $16.35 $16.69 $15.95 $16.50 $16.50 438,371
2020-11-25 $16.36 $16.73 $15.72 $16.22 $16.22 826,117
2020-11-24 $17.26 $17.30 $16.26 $16.31 $16.31 830,222
2020-11-23 $18.00 $18.39 $16.97 $17.32 $17.32 981,784
2020-11-20 $17.90 $18.44 $17.54 $17.94 $17.94 899,612
2020-11-19 $16.80 $17.90 $16.60 $17.86 $17.86 810,407
2020-11-18 $15.66 $17.27 $15.65 $16.91 $16.91 1,661,103
2020-11-17 $16.50 $16.55 $14.65 $16.15 $16.15 3,966,216
2020-11-16 $17.71 $18.92 $17.71 $18.08 $18.08 1,065,821
2020-11-13 $17.16 $18.45 $16.94 $17.94 $17.94 814,947
2020-11-12 $16.81 $17.18 $16.53 $16.89 $16.89 288,317
2020-11-11 $16.79 $17.05 $16.32 $16.71 $16.71 352,445
2020-11-10 $17.36 $17.63 $16.32 $16.41 $16.41 502,834
2020-11-09 $18.60 $19.24 $17.13 $17.30 $17.30 613,377
2020-11-06 $17.11 $17.48 $16.61 $17.02 $17.02 307,085
2020-11-05 $16.26 $17.34 $16.21 $17.14 $17.14 511,080
2020-11-04 $16.15 $16.22 $15.59 $16.00 $16.00 373,665
2020-11-03 $15.74 $16.53 $15.74 $15.98 $15.98 470,906
2020-11-02 $14.49 $15.69 $14.21 $15.68 $15.68 719,776
2020-10-30 $14.20 $14.54 $13.78 $14.21 $14.21 831,721
2020-10-29 $14.46 $14.61 $14.01 $14.27 $14.27 632,341
2020-10-28 $15.00 $15.10 $14.28 $14.33 $14.33 812,981
2020-10-27 $15.58 $15.92 $15.06 $15.15 $15.15 512,077
2020-10-26 $15.89 $15.93 $15.09 $15.63 $15.63 617,256
2020-10-23 $16.13 $16.16 $15.57 $15.89 $15.89 310,587
2020-10-22 $15.25 $15.92 $15.15 $15.86 $15.86 587,688
2020-10-21 $15.66 $16.25 $15.18 $15.36 $15.36 684,725
2020-10-20 $15.95 $16.17 $15.25 $15.38 $15.38 695,962
2020-10-19 $16.54 $16.92 $15.75 $15.89 $15.89 780,793
2020-10-16 $16.86 $17.25 $16.10 $16.42 $16.42 663,271
2020-10-15 $16.63 $17.00 $16.13 $16.90 $16.90 482,738
2020-10-14 $17.45 $17.60 $16.51 $17.02 $17.02 690,960
2020-10-13 $17.87 $17.89 $17.12 $17.52 $17.52 552,858
2020-10-12 $18.40 $19.10 $17.72 $17.93 $17.93 989,516
2020-10-09 $18.25 $18.95 $18.10 $18.24 $18.24 709,000
2020-10-08 $17.71 $18.73 $17.65 $18.09 $18.09 879,875
2020-10-07 $17.95 $18.05 $17.40 $17.67 $17.67 488,467
2020-10-06 $18.30 $18.68 $17.45 $17.59 $17.59 1,487,005
2020-10-05 $18.69 $20.48 $17.75 $18.19 $18.19 5,197,013
2020-10-02 $15.67 $16.35 $15.50 $16.22 $16.22 409,727
2020-10-01 $17.00 $17.20 $15.94 $16.00 $16.00 647,353
2020-09-30 $16.15 $17.28 $16.15 $16.90 $16.90 778,127
2020-09-29 $16.84 $17.00 $15.91 $16.05 $16.05 663,614
2020-09-28 $16.10 $16.96 $15.89 $16.70 $16.70 581,688
2020-09-25 $15.40 $16.06 $15.10 $15.69 $15.69 652,917
2020-09-24 $14.73 $15.79 $14.25 $15.11 $15.11 1,128,736
2020-09-23 $16.86 $16.92 $15.10 $15.13 $15.13 1,084,923
2020-09-22 $16.60 $16.97 $16.35 $16.86 $16.86 356,861
2020-09-21 $16.76 $16.94 $16.12 $16.57 $16.57 857,607
2020-09-18 $17.24 $17.76 $16.75 $17.30 $17.30 1,246,647
2020-09-17 $16.17 $16.98 $15.92 $16.98 $16.98 1,671,536
2020-09-16 $18.01 $18.48 $16.36 $16.59 $16.59 2,378,834
2020-09-15 $19.75 $19.82 $17.50 $17.71 $17.71 2,063,403
2020-09-14 $19.24 $19.74 $18.98 $19.58 $19.58 653,750
2020-09-11 $19.72 $19.74 $18.26 $18.95 $18.95 774,391
2020-09-10 $19.84 $20.13 $19.11 $19.63 $19.63 701,060
2020-09-09 $19.04 $19.60 $18.43 $19.43 $19.43 693,060
2020-09-08 $18.42 $19.45 $18.01 $18.93 $18.93 549,338
2020-09-04 $19.23 $19.71 $17.66 $18.87 $18.87 1,014,312
2020-09-03 $20.52 $20.53 $18.92 $19.29 $19.29 1,130,325
2020-09-02 $21.06 $21.20 $19.60 $20.73 $20.73 1,371,294
2020-09-01 $20.38 $21.29 $20.07 $21.19 $21.19 737,659
2020-08-31 $20.92 $20.95 $19.85 $20.55 $20.55 826,661
2020-08-28 $21.87 $21.91 $20.45 $20.90 $20.90 836,773
2020-08-27 $20.88 $21.75 $20.67 $20.76 $20.76 1,288,215
2020-08-26 $20.68 $21.97 $20.65 $21.33 $21.33 1,128,399
2020-08-25 $20.81 $21.20 $20.34 $20.75 $20.75 974,813
2020-08-24 $20.85 $21.25 $19.69 $20.45 $20.45 1,514,561
2020-08-21 $20.59 $22.40 $20.01 $20.68 $20.68 4,985,185
2020-08-20 $26.45 $26.45 $24.55 $25.17 $25.17 3,523,804
2020-08-19 $24.87 $25.28 $23.90 $24.46 $24.46 1,252,425
2020-08-18 $24.47 $25.27 $23.13 $24.87 $24.87 1,021,128
2020-08-17 $23.65 $25.05 $23.30 $24.46 $24.46 1,860,890
2020-08-14 $22.04 $22.82 $20.78 $22.72 $22.72 1,192,416
2020-08-13 $20.21 $23.14 $20.15 $22.44 $22.44 1,720,239
2020-08-12 $20.00 $20.45 $19.58 $19.92 $19.92 452,831
2020-08-11 $20.13 $20.37 $19.57 $19.70 $19.70 484,467
2020-08-10 $20.59 $21.16 $19.58 $19.85 $19.85 832,969
2020-08-07 $20.18 $21.15 $20.00 $20.29 $20.29 696,342
2020-08-06 $20.21 $20.96 $20.01 $20.18 $20.18 557,902
2020-08-05 $20.06 $20.89 $19.90 $20.30 $20.30 544,224
2020-08-04 $19.69 $20.37 $19.69 $19.86 $19.86 601,286
2020-08-03 $19.20 $20.12 $18.99 $19.69 $19.69 848,574
2020-07-31 $20.25 $20.32 $18.75 $19.35 $19.35 1,311,950
2020-07-30 $20.51 $20.80 $19.78 $19.98 $19.98 1,022,507
2020-07-29 $21.38 $21.92 $20.61 $20.88 $20.88 627,690
2020-07-28 $21.21 $22.19 $21.10 $21.25 $21.25 785,796
2020-07-27 $23.00 $23.06 $21.18 $21.41 $21.41 1,380,045
2020-07-24 $21.75 $23.60 $21.62 $22.90 $22.90 1,301,647
2020-07-23 $24.68 $24.79 $22.58 $23.30 $23.30 766,851
2020-07-22 $25.40 $25.52 $24.47 $24.76 $24.76 649,673
2020-07-21 $24.73 $25.90 $24.63 $25.52 $25.52 863,043
2020-07-20 $24.88 $25.63 $24.01 $24.63 $24.63 709,373
2020-07-17 $24.42 $25.95 $24.18 $24.88 $24.88 1,246,469
2020-07-16 $23.86 $24.95 $23.08 $24.22 $24.22 1,290,442
2020-07-15 $24.10 $24.30 $22.92 $23.41 $23.41 1,017,794
2020-07-14 $22.97 $23.84 $21.75 $23.58 $23.58 1,277,539
2020-07-13 $25.80 $25.81 $22.14 $23.01 $23.01 2,426,747
2020-07-10 $26.71 $27.15 $25.15 $25.69 $25.69 1,607,282
2020-07-09 $28.00 $28.10 $26.26 $27.15 $27.15 1,305,382
2020-07-08 $27.15 $28.95 $26.20 $27.46 $27.46 1,720,432
2020-07-07 $26.51 $28.10 $26.36 $27.14 $27.14 1,487,249
2020-07-06 $28.43 $28.54 $26.81 $27.04 $27.04 1,699,179
2020-07-02 $27.31 $28.36 $26.10 $27.58 $27.58 2,045,255
2020-07-01 $25.91 $27.75 $25.50 $27.55 $27.55 1,516,755
2020-06-30 $25.78 $28.73 $25.30 $25.45 $25.45 2,933,039
2020-06-29 $24.26 $26.69 $23.04 $25.99 $25.99 2,458,020
2020-06-26 $24.11 $24.95 $23.27 $23.86 $23.86 2,527,051
2020-06-25 $24.49 $24.85 $23.21 $23.79 $23.79 1,371,752
2020-06-24 $24.03 $25.02 $23.25 $24.98 $24.98 1,331,611
2020-06-23 $24.95 $25.39 $23.81 $24.11 $24.11 1,399,801
2020-06-22 $25.64 $25.90 $23.00 $23.98 $23.98 2,542,312
2020-06-19 $25.25 $27.01 $24.91 $25.99 $25.99 5,017,972
2020-06-18 $22.65 $24.88 $22.61 $24.63 $24.63 2,401,321
2020-06-17 $20.51 $23.80 $20.05 $23.25 $23.25 4,986,872
2020-06-16 $22.65 $22.99 $20.28 $21.94 $21.94 3,667,861
2020-06-15 $18.18 $21.45 $18.00 $21.43 $21.43 3,399,281
2020-06-12 $18.33 $18.49 $16.85 $18.19 $18.19 1,610,277
2020-06-11 $17.60 $19.24 $17.26 $17.60 $17.60 2,120,313
2020-06-10 $20.86 $20.99 $19.06 $19.48 $19.48 1,797,944
2020-06-09 $19.88 $20.81 $19.21 $20.26 $20.26 1,662,068
2020-06-08 $19.00 $21.35 $17.50 $20.11 $20.11 3,523,170
2020-06-05 $20.89 $21.39 $18.35 $18.75 $18.75 2,932,817
2020-06-04 $19.81 $22.24 $19.25 $20.74 $20.74 3,501,727
2020-06-03 $22.06 $22.24 $20.20 $20.78 $20.78 3,234,607
2020-06-02 $25.15 $25.20 $20.28 $21.67 $21.67 6,115,839
2020-06-01 $23.14 $26.00 $23.00 $24.30 $24.30 8,281,250
2020-05-29 $19.18 $22.80 $19.00 $21.89 $21.89 6,178,666
2020-05-28 $18.29 $20.00 $17.90 $18.10 $18.10 6,761,284
2020-05-27 $16.95 $16.95 $15.20 $16.48 $16.48 1,745,018
2020-05-26 $16.00 $16.48 $15.38 $16.45 $16.45 2,409,472
2020-05-22 $14.64 $15.80 $14.36 $15.40 $15.40 1,355,260
2020-05-21 $15.23 $15.25 $14.40 $14.98 $14.98 692,682
2020-05-20 $14.41 $15.20 $14.25 $15.10 $15.10 986,044
2020-05-19 $14.49 $14.75 $13.90 $14.09 $14.09 661,186
2020-05-18 $14.81 $15.00 $14.29 $14.50 $14.50 756,046
2020-05-15 $14.59 $14.75 $13.96 $14.36 $14.36 821,700
2020-05-14 $13.51 $14.35 $11.76 $14.35 $14.35 1,480,358
2020-05-13 $14.99 $14.99 $12.55 $13.00 $13.00 1,738,412
2020-05-12 $15.49 $15.85 $14.53 $15.26 $15.26 1,482,571
2020-05-11 $14.45 $15.20 $13.85 $15.04 $15.04 1,206,397
2020-05-08 $13.86 $14.84 $13.10 $14.41 $14.41 1,558,939
2020-05-07 $14.75 $15.15 $13.30 $13.51 $13.51 2,480,860
2020-05-06 $13.00 $14.85 $12.11 $13.86 $13.86 2,634,333
2020-05-05 $10.60 $14.14 $10.60 $13.25 $13.25 6,082,135

GAN Ltd (GAN) News Headlines

Recent GAN Ltd (GAN) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.