Gambling.com Group Limited (GAMB)
NASDAQ: GAMB · Real-Time Price · USD
9.82
+0.30 (3.15%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Gambling.com Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 9.45 | 9.90 | 9.45 | 9.82 | 9.82 | 3.15% | 144,624 |
Oct 29, 2024 | 9.30 | 9.52 | 9.22 | 9.52 | 9.52 | 1.82% | 111,248 |
Oct 28, 2024 | 9.34 | 9.42 | 9.27 | 9.35 | 9.35 | 0.43% | 98,529 |
Oct 25, 2024 | 9.78 | 9.86 | 9.26 | 9.31 | 9.31 | -4.46% | 190,118 |
Oct 24, 2024 | 9.85 | 9.95 | 9.74 | 9.75 | 9.75 | -0.56% | 568,511 |
Oct 23, 2024 | 9.80 | 9.86 | 9.69 | 9.80 | 9.80 | -0.51% | 55,834 |
Oct 22, 2024 | 9.76 | 9.91 | 9.76 | 9.85 | 9.85 | 0.82% | 62,490 |
Oct 21, 2024 | 9.86 | 9.90 | 9.75 | 9.77 | 9.77 | -1.11% | 87,039 |
Oct 18, 2024 | 10.06 | 10.06 | 9.88 | 9.88 | 9.88 | -0.70% | 73,106 |
Oct 17, 2024 | 9.93 | 9.99 | 9.85 | 9.95 | 9.95 | -0.40% | 75,100 |
Oct 16, 2024 | 9.94 | 10.08 | 9.94 | 9.99 | 9.99 | 0.91% | 100,574 |
Oct 15, 2024 | 9.87 | 9.93 | 9.82 | 9.90 | 9.90 | 0.20% | 139,148 |
Oct 14, 2024 | 9.76 | 9.90 | 9.73 | 9.88 | 9.88 | 1.44% | 133,301 |
Oct 11, 2024 | 9.69 | 9.88 | 9.68 | 9.74 | 9.74 | 0.41% | 85,967 |
Oct 10, 2024 | 9.71 | 9.80 | 9.42 | 9.70 | 9.70 | -1.02% | 83,982 |
Oct 9, 2024 | 9.83 | 9.95 | 9.78 | 9.80 | 9.80 | -0.71% | 94,500 |
Oct 8, 2024 | 9.69 | 9.91 | 9.63 | 9.87 | 9.87 | 1.86% | 87,393 |
Oct 7, 2024 | 9.85 | 9.88 | 9.62 | 9.69 | 9.69 | -1.82% | 52,115 |
Oct 4, 2024 | 9.86 | 9.89 | 9.79 | 9.87 | 9.87 | 1.33% | 72,777 |
Oct 3, 2024 | 9.91 | 9.92 | 9.65 | 9.74 | 9.74 | -2.31% | 121,297 |
Oct 2, 2024 | 9.98 | 10.00 | 9.89 | 9.97 | 9.97 | -0.50% | 59,562 |
Oct 1, 2024 | 10.00 | 10.03 | 9.88 | 10.02 | 10.02 | - | 99,645 |
Sep 30, 2024 | 9.96 | 10.17 | 9.94 | 10.02 | 10.02 | 0.20% | 68,605 |
Sep 27, 2024 | 10.22 | 10.22 | 9.96 | 10.00 | 10.00 | -1.19% | 121,670 |
Sep 26, 2024 | 10.20 | 10.26 | 10.12 | 10.12 | 10.12 | - | 90,712 |
Sep 25, 2024 | 10.02 | 10.29 | 9.98 | 10.12 | 10.12 | 0.90% | 82,971 |
Sep 24, 2024 | 9.85 | 10.13 | 9.80 | 10.03 | 10.03 | 2.14% | 158,097 |
Sep 23, 2024 | 10.01 | 10.07 | 9.79 | 9.82 | 9.82 | -1.70% | 104,959 |
Sep 20, 2024 | 10.20 | 10.23 | 9.98 | 9.99 | 9.99 | -1.96% | 151,653 |
Sep 19, 2024 | 10.39 | 10.39 | 10.09 | 10.19 | 10.19 | 0.10% | 82,902 |
Sep 18, 2024 | 10.21 | 10.33 | 10.14 | 10.18 | 10.18 | -0.68% | 106,149 |
Sep 17, 2024 | 10.33 | 10.34 | 10.19 | 10.25 | 10.25 | - | 81,900 |
Sep 16, 2024 | 10.34 | 10.35 | 10.13 | 10.25 | 10.25 | - | 128,205 |
Sep 13, 2024 | 10.21 | 10.37 | 10.14 | 10.25 | 10.25 | 1.18% | 127,362 |
Sep 12, 2024 | 10.11 | 10.21 | 10.06 | 10.13 | 10.13 | 0.80% | 104,364 |
Sep 11, 2024 | 10.09 | 10.09 | 9.73 | 10.05 | 10.05 | -0.40% | 116,279 |
Sep 10, 2024 | 10.17 | 10.20 | 10.00 | 10.09 | 10.09 | -0.30% | 152,068 |
Sep 9, 2024 | 10.04 | 10.19 | 9.93 | 10.12 | 10.12 | 1.20% | 129,287 |
Sep 6, 2024 | 10.13 | 10.19 | 9.97 | 10.00 | 10.00 | -1.38% | 126,539 |
Sep 5, 2024 | 10.15 | 10.17 | 10.06 | 10.14 | 10.14 | 0.40% | 82,677 |
Sep 4, 2024 | 9.96 | 10.22 | 9.96 | 10.10 | 10.10 | 1.30% | 89,135 |
Sep 3, 2024 | 10.06 | 10.17 | 9.88 | 9.97 | 9.97 | -2.16% | 146,319 |
Aug 30, 2024 | 10.05 | 10.20 | 10.00 | 10.19 | 10.19 | 1.09% | 103,923 |
Aug 29, 2024 | 9.84 | 10.09 | 9.80 | 10.08 | 10.08 | 2.86% | 119,608 |
Aug 28, 2024 | 10.00 | 10.11 | 9.73 | 9.80 | 9.80 | -2.68% | 201,133 |
Aug 27, 2024 | 10.11 | 10.23 | 10.00 | 10.07 | 10.07 | -0.98% | 103,185 |
Aug 26, 2024 | 10.17 | 10.22 | 10.01 | 10.17 | 10.17 | 0.10% | 192,037 |
Aug 23, 2024 | 9.97 | 10.30 | 9.88 | 10.16 | 10.16 | 2.52% | 200,134 |
Aug 22, 2024 | 10.00 | 10.01 | 9.83 | 9.91 | 9.91 | -0.90% | 136,613 |
Aug 21, 2024 | 10.10 | 10.13 | 9.99 | 10.00 | 10.00 | -0.50% | 140,233 |
Aug 20, 2024 | 10.11 | 10.18 | 9.80 | 10.05 | 10.05 | -1.18% | 276,842 |
Aug 19, 2024 | 10.66 | 10.80 | 10.13 | 10.17 | 10.17 | -4.51% | 470,728 |
Aug 16, 2024 | 11.00 | 11.03 | 10.51 | 10.65 | 10.65 | -2.29% | 485,648 |
Aug 15, 2024 | 10.49 | 11.30 | 10.44 | 10.90 | 10.90 | 23.44% | 2,067,414 |
Aug 14, 2024 | 8.87 | 8.96 | 8.70 | 8.83 | 8.83 | - | 403,124 |
Aug 13, 2024 | 8.79 | 8.87 | 8.72 | 8.83 | 8.83 | 1.61% | 160,362 |
Aug 12, 2024 | 8.84 | 8.96 | 8.69 | 8.69 | 8.69 | -1.81% | 71,427 |
Aug 9, 2024 | 9.03 | 9.11 | 8.85 | 8.85 | 8.85 | -1.88% | 85,656 |
Aug 8, 2024 | 9.10 | 9.26 | 8.95 | 9.02 | 9.02 | 0.22% | 127,310 |
Aug 7, 2024 | 9.07 | 9.20 | 8.97 | 9.00 | 9.00 | 0.33% | 94,576 |
Aug 6, 2024 | 8.83 | 9.08 | 8.77 | 8.97 | 8.97 | 1.93% | 123,099 |
Aug 5, 2024 | 8.57 | 8.87 | 8.49 | 8.80 | 8.80 | -1.90% | 186,032 |
Aug 2, 2024 | 9.01 | 9.19 | 8.88 | 8.97 | 8.97 | -3.86% | 203,732 |
Aug 1, 2024 | 9.62 | 9.67 | 9.11 | 9.33 | 9.33 | -3.01% | 244,659 |
Jul 31, 2024 | 9.67 | 9.82 | 9.60 | 9.62 | 9.62 | 0.21% | 134,334 |
Jul 30, 2024 | 9.57 | 9.61 | 9.37 | 9.60 | 9.60 | 0.84% | 152,249 |
Jul 29, 2024 | 9.58 | 9.63 | 9.48 | 9.52 | 9.52 | -0.63% | 140,737 |
Jul 26, 2024 | 9.48 | 9.61 | 9.43 | 9.58 | 9.58 | 2.57% | 143,248 |
Jul 25, 2024 | 9.05 | 9.53 | 9.05 | 9.34 | 9.34 | 3.78% | 146,264 |
Jul 24, 2024 | 9.27 | 9.47 | 8.99 | 9.00 | 9.00 | -2.70% | 132,517 |
Jul 23, 2024 | 9.14 | 9.32 | 8.94 | 9.25 | 9.25 | 0.98% | 171,854 |
Jul 22, 2024 | 8.77 | 9.20 | 8.77 | 9.16 | 9.16 | 5.17% | 222,818 |
Jul 19, 2024 | 8.85 | 8.93 | 8.71 | 8.71 | 8.71 | -1.80% | 125,016 |
Jul 18, 2024 | 9.25 | 9.42 | 8.85 | 8.87 | 8.87 | -4.93% | 156,039 |
Jul 17, 2024 | 9.07 | 9.39 | 9.07 | 9.33 | 9.33 | 1.74% | 156,442 |
Jul 16, 2024 | 8.74 | 9.20 | 8.74 | 9.17 | 9.17 | 5.89% | 226,578 |
Jul 15, 2024 | 8.54 | 8.73 | 8.49 | 8.66 | 8.66 | 2.12% | 127,651 |
Jul 12, 2024 | 8.39 | 8.55 | 8.36 | 8.48 | 8.48 | 2.05% | 105,997 |
Jul 11, 2024 | 8.28 | 8.40 | 8.20 | 8.31 | 8.31 | 1.96% | 119,472 |
Jul 10, 2024 | 8.11 | 8.20 | 8.08 | 8.15 | 8.15 | 0.74% | 127,160 |
Jul 9, 2024 | 8.15 | 8.21 | 8.01 | 8.09 | 8.09 | -0.74% | 73,930 |
Jul 8, 2024 | 8.09 | 8.20 | 8.09 | 8.15 | 8.15 | 1.49% | 95,220 |
Jul 5, 2024 | 8.15 | 8.21 | 8.02 | 8.03 | 8.03 | -2.19% | 148,511 |
Jul 3, 2024 | 8.15 | 8.27 | 8.15 | 8.21 | 8.21 | 0.49% | 58,373 |
Jul 2, 2024 | 7.98 | 8.20 | 7.96 | 8.17 | 8.17 | 3.55% | 157,653 |
Jul 1, 2024 | 8.21 | 8.25 | 7.88 | 7.89 | 7.89 | -4.01% | 229,353 |
Jun 28, 2024 | 8.23 | 8.30 | 8.15 | 8.22 | 8.22 | 0.49% | 418,229 |
Jun 27, 2024 | 7.96 | 8.20 | 7.94 | 8.18 | 8.18 | 2.89% | 162,427 |
Jun 26, 2024 | 7.95 | 7.98 | 7.81 | 7.95 | 7.95 | -0.50% | 171,572 |
Jun 25, 2024 | 8.02 | 8.05 | 7.97 | 7.99 | 7.99 | - | 86,810 |
Jun 24, 2024 | 8.02 | 8.10 | 7.93 | 7.99 | 7.99 | -0.25% | 130,733 |
Jun 21, 2024 | 7.83 | 8.07 | 7.79 | 8.01 | 8.01 | 2.69% | 278,924 |
Jun 20, 2024 | 7.71 | 7.83 | 7.66 | 7.80 | 7.80 | 1.04% | 123,964 |
Jun 18, 2024 | 7.67 | 7.81 | 7.67 | 7.72 | 7.72 | 0.65% | 102,123 |
Jun 17, 2024 | 7.80 | 7.80 | 7.57 | 7.67 | 7.67 | -1.54% | 206,541 |
Jun 14, 2024 | 7.91 | 7.96 | 7.76 | 7.79 | 7.79 | -2.14% | 98,985 |
Jun 13, 2024 | 7.86 | 8.00 | 7.79 | 7.96 | 7.96 | 0.76% | 116,826 |
Jun 12, 2024 | 8.07 | 8.15 | 7.88 | 7.90 | 7.90 | -1.25% | 139,497 |
Jun 11, 2024 | 7.89 | 8.04 | 7.69 | 8.00 | 8.00 | 0.63% | 104,393 |
Jun 10, 2024 | 7.71 | 7.99 | 7.65 | 7.95 | 7.95 | 4.74% | 228,128 |