GAN Limited - Ordinary Shares (GAN)

1.8900Last Price

0.00 (0.00%)Change

Gan Ltd is a technology company that specializes in providing online gaming solutions, particularly for the iGaming industry

The company offers a comprehensive platform that enables operators to launch and manage their digital gaming offerings, including online casinos and sports betting. Through its innovative products and services, Gan Ltd aims to enhance user experiences and streamline operations for gaming operators, ensuring regulatory compliance while maximizing engagement and revenue potential. The company continues to expand its presence in the evolving online entertainment landscape, leveraging advancements in technology to meet the demands of the growing market.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	1.90	1.90	1.88	1.89	230,007	1.89
1/30/2025	1.90	1.90	1.89	1.89	156,040	1.89
1/29/2025	1.89	1.90	1.88	1.90	144,583	1.90
1/28/2025	1.89	1.89	1.87	1.89	136,993	1.89
1/27/2025	1.89	1.89	1.87	1.89	143,716	1.89
1/24/2025	1.87	1.89	1.86	1.89	221,091	1.89
1/23/2025	1.88	1.88	1.87	1.87	41,421	1.87
1/22/2025	1.87	1.88	1.86	1.88	113,246	1.88
1/21/2025	1.87	1.88	1.84	1.87	363,574	1.87
1/17/2025	1.85	1.87	1.85	1.85	109,808	1.85
1/16/2025	1.87	1.87	1.84	1.86	81,327	1.86
1/15/2025	1.85	1.87	1.85	1.87	126,231	1.87
1/14/2025	1.84	1.87	1.83	1.86	287,952	1.86
1/13/2025	1.84	1.85	1.82	1.84	210,610	1.84
1/10/2025	1.84	1.85	1.82	1.84	201,450	1.84
1/08/2025	1.82	1.85	1.82	1.85	253,023	1.85
1/07/2025	1.81	1.84	1.81	1.84	109,961	1.84
1/06/2025	1.85	1.85	1.81	1.82	396,011	1.82
1/03/2025	1.83	1.83	1.81	1.83	240,743	1.83
1/02/2025	1.82	1.83	1.81	1.83	91,220	1.83
12/31/2024	1.83	0.00	1.83	1.82	0	1.82
12/30/2024	1.82	1.83	1.81	1.83	385,788	1.83
12/27/2024	1.83	1.84	1.82	1.83	206,100	1.83
12/26/2024	1.83	1.84	1.82	1.83	242,785	1.83
12/24/2024	1.82	1.84	1.82	1.83	45,166	1.83
12/23/2024	1.82	1.84	1.81	1.84	259,835	1.84
12/20/2024	1.83	1.84	1.82	1.83	222,508	1.83
12/19/2024	1.84	1.84	1.82	1.83	316,532	1.83
12/18/2024	1.83	1.85	1.82	1.82	292,269	1.82
12/17/2024	1.83	1.84	1.82	1.84	68,320	1.84
12/16/2024	1.83	1.85	1.83	1.84	203,603	1.84
12/13/2024	1.83	1.85	1.83	1.84	139,657	1.84
12/12/2024	1.83	1.84	1.83	1.84	720,249	1.84
12/11/2024	1.85	1.86	1.83	1.84	271,338	1.84
12/10/2024	1.85	1.87	1.84	1.85	124,148	1.85
12/09/2024	1.87	1.87	1.84	1.85	218,388	1.85
12/06/2024	1.85	1.86	1.83	1.86	227,014	1.86
12/05/2024	1.83	1.85	1.82	1.84	177,077	1.84
12/04/2024	1.82	1.84	1.82	1.84	317,681	1.84
12/03/2024	1.82	1.84	1.82	1.83	142,358	1.83
12/02/2024	1.83	1.85	1.81	1.82	321,749	1.82
11/29/2024	1.83	1.85	1.83	1.83	185,195	1.83
11/27/2024	1.83	1.85	1.83	1.83	162,269	1.83
11/26/2024	1.83	1.83	1.81	1.83	150,384	1.83
11/25/2024	1.85	1.86	1.82	1.82	205,193	1.82
11/22/2024	1.82	1.85	1.82	1.84	228,533	1.84
11/21/2024	1.80	1.84	1.80	1.82	437,802	1.82
11/20/2024	1.82	1.83	1.78	1.79	291,273	1.79
11/19/2024	1.83	1.84	1.81	1.83	141,154	1.83
11/18/2024	1.80	1.83	1.80	1.83	186,210	1.83
11/15/2024	1.80	1.81	1.80	1.81	153,253	1.81
11/14/2024	1.82	1.82	1.80	1.80	180,063	1.80
11/13/2024	1.83	1.83	1.81	1.82	269,751	1.82
11/12/2024	1.82	1.84	1.81	1.82	383,383	1.82
11/11/2024	1.79	1.83	1.78	1.82	530,871	1.82
11/08/2024	1.79	1.80	1.77	1.79	213,553	1.79
11/07/2024	1.82	1.82	1.78	1.79	174,136	1.79
11/06/2024	1.80	1.82	1.80	1.81	82,870	1.81
11/05/2024	1.79	1.82	1.79	1.80	88,340	1.80
11/04/2024	1.81	1.81	1.78	1.79	89,638	1.79
11/01/2024	1.77	1.81	1.77	1.80	105,261	1.80