GAN Limited (GAN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GAN Historical Return
If you invested $1000 in GAN Limited (GAN) since IPO date, it would be worth $148.68 as of November 11, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $133.83. This corresponds to total returns of -85.13%, -86.62%, respectively, with annualized returns of -25.34%, -33.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GAN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 27, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0 |
| May 23, 2025 | 1.96 | 1.97 | 1.97 | 1.97 | 1.96 | 696,200 |
| May 22, 2025 | 1.96 | 1.96 | 1.96 | 1.97 | 1.96 | 873,875 |
| May 21, 2025 | 1.96 | 1.95 | 1.95 | 1.96 | 1.95 | 1.02M |
| May 20, 2025 | 1.95 | 1.96 | 1.96 | 1.96 | 1.95 | 1.99M |
| May 19, 2025 | 1.87 | 1.88 | 1.88 | 1.89 | 1.85 | 989,015 |
| May 16, 2025 | 1.88 | 1.86 | 1.86 | 1.88 | 1.86 | 276,700 |
| May 15, 2025 | 1.86 | 1.88 | 1.88 | 1.89 | 1.85 | 189,700 |
| May 14, 2025 | 1.88 | 1.86 | 1.86 | 1.88 | 1.86 | 72,241 |
| May 13, 2025 | 1.87 | 1.86 | 1.86 | 1.89 | 1.85 | 187,300 |
| May 12, 2025 | 1.87 | 1.89 | 1.89 | 1.9 | 1.82 | 314,140 |
| May 09, 2025 | 1.81 | 1.82 | 1.82 | 1.84 | 1.79 | 292,600 |
| May 08, 2025 | 1.8 | 1.8 | 1.8 | 1.81 | 1.73 | 253,913 |
| May 07, 2025 | 1.81 | 1.8 | 1.8 | 1.82 | 1.8 | 17,568 |
| May 06, 2025 | 1.82 | 1.81 | 1.81 | 1.82 | 1.78 | 95,900 |
| May 05, 2025 | 1.81 | 1.81 | 1.81 | 1.82 | 1.79 | 97,932 |
| May 02, 2025 | 1.79 | 1.8 | 1.8 | 1.81 | 1.78 | 125,007 |
| May 01, 2025 | 1.79 | 1.79 | 1.79 | 1.81 | 1.79 | 96,300 |
| April 30, 2025 | 1.82 | 1.79 | 1.79 | 1.82 | 1.79 | 46,600 |
| April 29, 2025 | 1.77 | 1.82 | 1.82 | 1.82 | 1.75 | 123,900 |
| April 28, 2025 | 1.73 | 1.77 | 1.77 | 1.78 | 1.73 | 64,000 |
| April 25, 2025 | 1.73 | 1.75 | 1.75 | 1.75 | 1.72 | 140,400 |
| April 24, 2025 | 1.74 | 1.74 | 1.74 | 1.75 | 1.73 | 61,100 |
| April 23, 2025 | 1.73 | 1.73 | 1.73 | 1.75 | 1.73 | 75,979 |
| April 22, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | 26,201 |
| April 21, 2025 | 1.74 | 1.72 | 1.72 | 1.75 | 1.72 | 45,800 |
| April 17, 2025 | 1.72 | 1.74 | 1.74 | 1.75 | 1.72 | 79,900 |
| April 16, 2025 | 1.71 | 1.73 | 1.73 | 1.76 | 1.71 | 85,600 |
| April 15, 2025 | 1.73 | 1.72 | 1.72 | 1.75 | 1.72 | 52,318 |
| April 14, 2025 | 1.72 | 1.73 | 1.73 | 1.74 | 1.71 | 48,700 |
| April 11, 2025 | 1.71 | 1.72 | 1.72 | 1.76 | 1.71 | 93,681 |
| April 10, 2025 | 1.72 | 1.72 | 1.72 | 1.74 | 1.71 | 70,500 |
| April 09, 2025 | 1.7 | 1.71 | 1.71 | 1.72 | 1.65 | 679,900 |
| April 08, 2025 | 1.75 | 1.7 | 1.7 | 1.76 | 1.69 | 228,202 |
| April 07, 2025 | 1.7 | 1.74 | 1.74 | 1.74 | 1.68 | 198,400 |
| April 04, 2025 | 1.75 | 1.71 | 1.71 | 1.76 | 1.7 | 748,500 |
| April 03, 2025 | 1.75 | 1.77 | 1.77 | 1.78 | 1.75 | 227,740 |
| April 02, 2025 | 1.76 | 1.77 | 1.77 | 1.78 | 1.75 | 200,005 |
| April 01, 2025 | 1.77 | 1.76 | 1.76 | 1.78 | 1.75 | 109,830 |
| March 31, 2025 | 1.78 | 1.77 | 1.77 | 1.79 | 1.77 | 97,300 |
| March 28, 2025 | 1.78 | 1.78 | 1.78 | 1.8 | 1.78 | 123,202 |
| March 27, 2025 | 1.8 | 1.78 | 1.78 | 1.8 | 1.76 | 102,804 |
| March 26, 2025 | 1.77 | 1.79 | 1.79 | 1.79 | 1.76 | 31,478 |
| March 25, 2025 | 1.78 | 1.76 | 1.76 | 1.79 | 1.76 | 60,618 |
| March 24, 2025 | 1.8 | 1.79 | 1.79 | 1.8 | 1.77 | 47,938 |
| March 21, 2025 | 1.78 | 1.79 | 1.79 | 1.81 | 1.78 | 94,434 |
| March 20, 2025 | 1.78 | 1.78 | 1.78 | 1.79 | 1.77 | 68,030 |
| March 19, 2025 | 1.79 | 1.78 | 1.78 | 1.82 | 1.78 | 47,926 |
| March 18, 2025 | 1.81 | 1.79 | 1.79 | 1.81 | 1.77 | 114,109 |
| March 17, 2025 | 1.75 | 1.8 | 1.8 | 1.82 | 1.75 | 171,200 |
| March 14, 2025 | 1.78 | 1.77 | 1.77 | 1.79 | 1.76 | 97,200 |
| March 13, 2025 | 1.75 | 1.78 | 1.78 | 1.78 | 1.75 | 297,339 |
| March 12, 2025 | 1.77 | 1.78 | 1.78 | 1.79 | 1.74 | 676,800 |
| March 11, 2025 | 1.76 | 1.77 | 1.77 | 1.8 | 1.76 | 301,813 |
| March 10, 2025 | 1.76 | 1.78 | 1.78 | 1.8 | 1.76 | 533,239 |
| March 07, 2025 | 1.78 | 1.78 | 1.78 | 1.82 | 1.77 | 437,300 |
| March 06, 2025 | 1.76 | 1.77 | 1.77 | 1.78 | 1.75 | 315,200 |
| March 05, 2025 | 1.75 | 1.75 | 1.75 | 1.76 | 1.73 | 229,700 |
| March 04, 2025 | 1.74 | 1.74 | 1.74 | 1.76 | 1.73 | 326,800 |
| March 03, 2025 | 1.77 | 1.76 | 1.76 | 1.78 | 1.76 | 100,200 |
AD
