Skip to main content
Gambling.com Group Limited (GAMB)
NASDAQ: GAMB · Real-Time Price · USD
12.91
+0.39 (3.12%)
At close: Nov 20, 2024, 4:00 PM
13.48
+0.57 (4.42%)
Pre-market: Nov 21, 2024, 4:20 AM EST

Gambling.com Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202412.4213.0811.8412.9112.913.12%409,477
Nov 19, 202412.0312.5212.0312.5212.524.68%406,889
Nov 18, 202411.9612.3211.6911.9611.961.61%400,433
Nov 15, 202412.5012.5311.6611.7711.77-5.31%418,131
Nov 14, 202413.0013.0011.1312.4312.4320.56%1,205,431
Nov 13, 202410.3910.6410.2010.3110.31-0.10%271,994
Nov 12, 202410.3610.4810.2510.3210.32-0.10%184,722
Nov 11, 202410.1110.3310.0910.3310.332.68%159,025
Nov 8, 202410.0310.109.9010.0610.06-89,950
Nov 7, 20249.9310.189.9010.0610.061.21%106,094
Nov 6, 20249.9410.049.629.949.943.11%272,092
Nov 5, 20249.479.689.479.649.641.69%202,308
Nov 4, 20249.519.679.429.489.48-0.42%99,355
Nov 1, 20249.659.739.489.529.52-1.14%92,075
Oct 31, 20249.849.979.639.639.63-1.93%93,197
Oct 30, 20249.459.909.459.829.823.15%144,624
Oct 29, 20249.309.529.229.529.521.82%111,248
Oct 28, 20249.349.429.279.359.350.43%98,529
Oct 25, 20249.789.869.269.319.31-4.46%190,118
Oct 24, 20249.859.959.749.759.75-0.56%568,511
Oct 23, 20249.809.869.699.809.80-0.51%55,834
Oct 22, 20249.769.919.769.859.850.82%62,490
Oct 21, 20249.869.909.759.779.77-1.11%87,039
Oct 18, 202410.0610.069.889.889.88-0.70%73,106
Oct 17, 20249.939.999.859.959.95-0.40%75,100
Oct 16, 20249.9410.089.949.999.990.91%100,574
Oct 15, 20249.879.939.829.909.900.20%139,148
Oct 14, 20249.769.909.739.889.881.44%133,301
Oct 11, 20249.699.889.689.749.740.41%85,967
Oct 10, 20249.719.809.429.709.70-1.02%83,982
Oct 9, 20249.839.959.789.809.80-0.71%94,500
Oct 8, 20249.699.919.639.879.871.86%87,393
Oct 7, 20249.859.889.629.699.69-1.82%52,115
Oct 4, 20249.869.899.799.879.871.33%72,777
Oct 3, 20249.919.929.659.749.74-2.31%121,297
Oct 2, 20249.9810.009.899.979.97-0.50%59,562
Oct 1, 202410.0010.039.8810.0210.02-99,645
Sep 30, 20249.9610.179.9410.0210.020.20%68,605
Sep 27, 202410.2210.229.9610.0010.00-1.19%121,670
Sep 26, 202410.2010.2610.1210.1210.12-90,712
Sep 25, 202410.0210.299.9810.1210.120.90%82,971
Sep 24, 20249.8510.139.8010.0310.032.14%158,097
Sep 23, 202410.0110.079.799.829.82-1.70%104,959
Sep 20, 202410.2010.239.989.999.99-1.96%151,653
Sep 19, 202410.3910.3910.0910.1910.190.10%82,902
Sep 18, 202410.2110.3310.1410.1810.18-0.68%106,149
Sep 17, 202410.3310.3410.1910.2510.25-81,900
Sep 16, 202410.3410.3510.1310.2510.25-128,205
Sep 13, 202410.2110.3710.1410.2510.251.18%127,362
Sep 12, 202410.1110.2110.0610.1310.130.80%104,364
Sep 11, 202410.0910.099.7310.0510.05-0.40%116,279
Sep 10, 202410.1710.2010.0010.0910.09-0.30%152,068
Sep 9, 202410.0410.199.9310.1210.121.20%129,287
Sep 6, 202410.1310.199.9710.0010.00-1.38%126,539
Sep 5, 202410.1510.1710.0610.1410.140.40%82,677
Sep 4, 20249.9610.229.9610.1010.101.30%89,135
Sep 3, 202410.0610.179.889.979.97-2.16%146,319
Aug 30, 202410.0510.2010.0010.1910.191.09%103,923
Aug 29, 20249.8410.099.8010.0810.082.86%119,608
Aug 28, 202410.0010.119.739.809.80-2.68%201,133
Aug 27, 202410.1110.2310.0010.0710.07-0.98%103,185
Aug 26, 202410.1710.2210.0110.1710.170.10%192,037
Aug 23, 20249.9710.309.8810.1610.162.52%200,134
Aug 22, 202410.0010.019.839.919.91-0.90%136,613
Aug 21, 202410.1010.139.9910.0010.00-0.50%140,233
Aug 20, 202410.1110.189.8010.0510.05-1.18%276,842
Aug 19, 202410.6610.8010.1310.1710.17-4.51%470,728
Aug 16, 202411.0011.0310.5110.6510.65-2.29%485,648
Aug 15, 202410.4911.3010.4410.9010.9023.44%2,067,414
Aug 14, 20248.878.968.708.838.83-403,124
Aug 13, 20248.798.878.728.838.831.61%160,362
Aug 12, 20248.848.968.698.698.69-1.81%71,427
Aug 9, 20249.039.118.858.858.85-1.88%85,656
Aug 8, 20249.109.268.959.029.020.22%127,310
Aug 7, 20249.079.208.979.009.000.33%94,576
Aug 6, 20248.839.088.778.978.971.93%123,099
Aug 5, 20248.578.878.498.808.80-1.90%186,032
Aug 2, 20249.019.198.888.978.97-3.86%203,732
Aug 1, 20249.629.679.119.339.33-3.01%244,659
Jul 31, 20249.679.829.609.629.620.21%134,334
Jul 30, 20249.579.619.379.609.600.84%152,249
Jul 29, 20249.589.639.489.529.52-0.63%140,737
Jul 26, 20249.489.619.439.589.582.57%143,248
Jul 25, 20249.059.539.059.349.343.78%146,264
Jul 24, 20249.279.478.999.009.00-2.70%132,517
Jul 23, 20249.149.328.949.259.250.98%171,854
Jul 22, 20248.779.208.779.169.165.17%222,818
Jul 19, 20248.858.938.718.718.71-1.80%125,016
Jul 18, 20249.259.428.858.878.87-4.93%156,039
Jul 17, 20249.079.399.079.339.331.74%156,442
Jul 16, 20248.749.208.749.179.175.89%226,578
Jul 15, 20248.548.738.498.668.662.12%127,651
Jul 12, 20248.398.558.368.488.482.05%105,997
Jul 11, 20248.288.408.208.318.311.96%119,472
Jul 10, 20248.118.208.088.158.150.74%127,160
Jul 9, 20248.158.218.018.098.09-0.74%73,930
Jul 8, 20248.098.208.098.158.151.49%95,220
Jul 5, 20248.158.218.028.038.03-2.19%148,511
Jul 3, 20248.158.278.158.218.210.49%58,373
Jul 2, 20247.988.207.968.178.173.55%157,653