Gambling.com Group Limited (GAMB)
NASDAQ: GAMB · Real-Time Price · USD
8.57
+0.02 (0.23%)
At close: Aug 25, 2025, 4:00 PM
8.68
+0.11 (1.28%)
After-hours: Aug 25, 2025, 6:45 PM EDT
Gambling.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 8.52 | 8.80 | 8.48 | 8.57 | - | 0.23% | 625,514 |
| Aug 22, 2025 | 8.30 | 8.59 | 8.30 | 8.55 | 8.55 | 3.01% | 737,952 |
| Aug 21, 2025 | 8.40 | 8.52 | 8.27 | 8.30 | 8.30 | -1.78% | 902,276 |
| Aug 20, 2025 | 8.64 | 8.72 | 8.44 | 8.45 | 8.45 | -2.20% | 975,063 |
| Aug 19, 2025 | 8.87 | 8.87 | 8.57 | 8.64 | 8.64 | -2.26% | 1,066,823 |
| Aug 18, 2025 | 8.72 | 8.94 | 8.55 | 8.84 | 8.84 | 2.67% | 1,317,660 |
| Aug 15, 2025 | 8.79 | 9.18 | 8.50 | 8.61 | 8.61 | -17.05% | 4,456,584 |
| Aug 14, 2025 | 10.80 | 10.81 | 10.20 | 10.38 | 10.38 | -3.98% | 2,018,110 |
| Aug 13, 2025 | 10.73 | 10.82 | 10.40 | 10.81 | 10.81 | 1.79% | 639,629 |
| Aug 12, 2025 | 10.22 | 10.64 | 10.18 | 10.62 | 10.62 | 6.20% | 748,476 |
| Aug 11, 2025 | 10.18 | 10.49 | 9.99 | 10.00 | 10.00 | 0.50% | 546,021 |
| Aug 8, 2025 | 10.03 | 10.10 | 9.87 | 9.95 | 9.95 | 0.30% | 471,590 |
| Aug 7, 2025 | 10.24 | 10.34 | 9.83 | 9.92 | 9.92 | -2.36% | 482,164 |
| Aug 6, 2025 | 10.17 | 10.30 | 10.12 | 10.16 | 10.16 | 0.30% | 396,296 |
| Aug 5, 2025 | 10.30 | 10.33 | 10.03 | 10.13 | 10.13 | -1.27% | 446,054 |
| Aug 4, 2025 | 10.26 | 10.41 | 10.18 | 10.26 | 10.26 | 0.88% | 221,950 |
| Aug 1, 2025 | 10.36 | 10.48 | 10.08 | 10.17 | 10.17 | -3.78% | 415,154 |
| Jul 31, 2025 | 10.67 | 10.82 | 10.48 | 10.57 | 10.57 | -0.38% | 421,635 |
| Jul 30, 2025 | 10.57 | 10.75 | 10.51 | 10.61 | 10.61 | 0.76% | 234,189 |
| Jul 29, 2025 | 11.00 | 11.10 | 10.48 | 10.53 | 10.53 | -3.92% | 491,703 |
| Jul 28, 2025 | 11.05 | 11.24 | 10.95 | 10.96 | 10.96 | 0.55% | 233,559 |
| Jul 25, 2025 | 10.97 | 10.97 | 10.62 | 10.90 | 10.90 | 1.11% | 273,370 |
| Jul 24, 2025 | 11.16 | 11.16 | 10.76 | 10.78 | 10.78 | -3.41% | 389,566 |
| Jul 23, 2025 | 11.13 | 11.34 | 11.01 | 11.16 | 11.16 | 1.64% | 466,915 |
| Jul 22, 2025 | 11.03 | 11.12 | 10.94 | 10.98 | 10.98 | -0.36% | 309,709 |
| Jul 21, 2025 | 11.22 | 11.35 | 11.00 | 11.02 | 11.02 | -0.63% | 383,812 |
| Jul 18, 2025 | 11.50 | 11.50 | 11.05 | 11.09 | 11.09 | -3.40% | 376,639 |
| Jul 17, 2025 | 11.35 | 11.65 | 11.32 | 11.48 | 11.48 | 1.59% | 297,426 |
| Jul 16, 2025 | 11.91 | 12.08 | 11.27 | 11.30 | 11.30 | -2.08% | 594,481 |
| Jul 15, 2025 | 11.79 | 12.01 | 11.54 | 11.54 | 11.54 | -1.28% | 458,242 |
| Jul 14, 2025 | 11.50 | 11.72 | 11.43 | 11.69 | 11.69 | 1.39% | 212,398 |
| Jul 11, 2025 | 12.08 | 12.08 | 11.52 | 11.53 | 11.53 | -4.32% | 324,889 |
| Jul 10, 2025 | 12.16 | 12.16 | 11.98 | 12.05 | 12.05 | -0.90% | 191,559 |
| Jul 9, 2025 | 12.07 | 12.18 | 12.04 | 12.16 | 12.16 | 1.00% | 199,133 |
| Jul 8, 2025 | 11.90 | 12.09 | 11.83 | 12.04 | 12.04 | 1.69% | 264,308 |
| Jul 7, 2025 | 12.05 | 12.06 | 11.81 | 11.84 | 11.84 | -2.31% | 249,325 |
| Jul 3, 2025 | 11.85 | 12.17 | 11.85 | 12.12 | 12.12 | 1.34% | 145,384 |
| Jul 2, 2025 | 11.99 | 12.07 | 11.77 | 11.96 | 11.96 | - | 403,921 |
| Jul 1, 2025 | 11.85 | 12.11 | 11.78 | 11.96 | 11.96 | 0.59% | 225,954 |
| Jun 30, 2025 | 12.02 | 12.19 | 11.87 | 11.89 | 11.89 | -1.08% | 463,748 |
| Jun 27, 2025 | 11.73 | 12.21 | 11.71 | 12.02 | 12.02 | 2.82% | 655,800 |
| Jun 26, 2025 | 11.70 | 11.82 | 11.63 | 11.69 | 11.69 | -0.34% | 456,075 |
| Jun 25, 2025 | 12.08 | 12.08 | 11.72 | 11.73 | 11.73 | -1.92% | 347,888 |
| Jun 24, 2025 | 11.88 | 12.08 | 11.81 | 11.96 | 11.96 | 1.70% | 258,877 |
| Jun 23, 2025 | 11.56 | 11.93 | 11.42 | 11.76 | 11.76 | 1.03% | 357,927 |
| Jun 20, 2025 | 11.84 | 11.94 | 11.59 | 11.64 | 11.64 | -0.17% | 335,090 |
| Jun 18, 2025 | 11.81 | 11.85 | 11.53 | 11.66 | 11.66 | -1.60% | 725,563 |
| Jun 17, 2025 | 11.84 | 12.02 | 11.81 | 11.85 | 11.85 | -0.92% | 246,653 |
| Jun 16, 2025 | 11.79 | 12.12 | 11.79 | 11.96 | 11.96 | 1.70% | 371,684 |
| Jun 13, 2025 | 11.86 | 12.00 | 11.71 | 11.76 | 11.76 | -2.89% | 269,994 |