GAN Limited - Ordinary Shares (GAN)

Historical Prices For GAN Limited - Ordinary Shares (GAN)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	1.75	1.75	1.70	1.71	748,470	1.71
4/03/2025	1.75	1.78	1.75	1.76	227,682	1.76
4/02/2025	1.76	1.78	1.75	1.77	200,005	1.77
4/01/2025	1.77	1.78	1.75	1.76	109,830	1.76
3/31/2025	1.78	1.79	1.77	1.77	97,268	1.77
3/28/2025	1.78	1.80	1.78	1.78	123,202	1.78
3/27/2025	1.80	1.80	1.76	1.78	102,804	1.78
3/26/2025	1.77	1.79	1.76	1.79	31,478	1.79
3/25/2025	1.78	1.79	1.76	1.76	60,618	1.76
3/24/2025	1.80	1.80	1.77	1.79	47,938	1.79
3/21/2025	1.78	1.81	1.78	1.79	94,434	1.79
3/20/2025	1.78	1.79	1.77	1.78	68,030	1.78
3/19/2025	1.79	1.82	1.78	1.78	47,926	1.78
3/18/2025	1.81	1.81	1.77	1.79	114,109	1.79
3/17/2025	1.75	1.82	1.75	1.80	171,158	1.80
3/14/2025	1.78	1.79	1.76	1.77	97,199	1.77
3/13/2025	1.75	1.78	1.75	1.78	297,339	1.78
3/12/2025	1.77	1.78	1.74	1.78	676,790	1.78
3/11/2025	1.76	1.80	1.76	1.77	301,813	1.77
3/10/2025	1.76	1.80	1.76	1.78	533,239	1.78
3/07/2025	1.78	1.82	1.76	1.78	437,300	1.78
3/06/2025	1.76	1.78	1.75	1.77	315,165	1.77
3/05/2025	1.75	1.76	1.73	1.75	229,663	1.75
3/04/2025	1.74	1.76	1.73	1.74	326,760	1.74
3/03/2025	1.77	1.78	1.76	1.76	100,186	1.76
2/28/2025	1.76	1.77	1.74	1.77	103,240	1.77
2/27/2025	1.74	1.76	1.74	1.76	70,839	1.76
2/26/2025	1.75	1.76	1.74	1.75	262,432	1.75
2/25/2025	1.74	1.75	1.74	1.74	100,593	1.74
2/24/2025	1.75	1.76	1.74	1.75	157,304	1.75
2/21/2025	1.75	1.77	1.74	1.75	311,271	1.75
2/20/2025	1.75	1.77	1.75	1.75	264,418	1.75
2/19/2025	1.76	1.77	1.75	1.76	61,130	1.76
2/18/2025	1.76	1.77	1.74	1.75	341,007	1.75
2/14/2025	1.75	1.77	1.73	1.75	299,194	1.75
2/13/2025	1.74	1.76	1.74	1.76	69,814	1.76
2/12/2025	1.74	1.75	1.73	1.74	140,668	1.74
2/11/2025	1.79	1.80	1.72	1.75	498,302	1.75
2/10/2025	1.81	1.83	1.78	1.78	480,166	1.78
2/07/2025	1.81	1.84	1.78	1.82	861,556	1.82
2/06/2025	1.86	1.86	1.72	1.75	975,815	1.75
2/05/2025	1.87	1.87	1.84	1.86	82,211	1.86
2/04/2025	1.88	1.88	1.84	1.87	83,685	1.87
2/03/2025	1.88	1.88	1.86	1.87	104,023	1.87
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