Gambling.com Group Limited (GAMB)
NASDAQ: GAMB · Real-Time Price · USD
12.74
+0.19 (1.51%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Gambling.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 12.52 | 12.79 | 12.40 | 12.78 | 12.78 | 1.83% | 213,554 |
| Apr 24, 2025 | 12.16 | 12.61 | 12.10 | 12.55 | 12.55 | 2.70% | 371,137 |
| Apr 23, 2025 | 12.43 | 12.61 | 12.14 | 12.22 | 12.22 | 1.58% | 254,678 |
| Apr 22, 2025 | 11.75 | 12.19 | 11.72 | 12.03 | 12.03 | 3.26% | 300,786 |
| Apr 21, 2025 | 11.81 | 11.88 | 11.52 | 11.65 | 11.65 | -2.67% | 127,091 |
| Apr 17, 2025 | 11.97 | 12.13 | 11.76 | 11.97 | 11.97 | 0.50% | 227,346 |
| Apr 16, 2025 | 11.86 | 12.10 | 11.66 | 11.91 | 11.91 | -1.41% | 245,685 |
| Apr 15, 2025 | 11.86 | 12.20 | 11.86 | 12.08 | 12.08 | 1.60% | 237,816 |
| Apr 14, 2025 | 12.33 | 12.39 | 11.70 | 11.89 | 11.89 | 0.51% | 241,811 |
| Apr 11, 2025 | 11.85 | 11.93 | 11.44 | 11.83 | 11.83 | -0.50% | 285,706 |
| Apr 10, 2025 | 12.21 | 12.25 | 11.64 | 11.89 | 11.89 | -4.65% | 262,074 |
| Apr 9, 2025 | 11.39 | 12.71 | 11.37 | 12.47 | 12.47 | 8.06% | 697,398 |
| Apr 8, 2025 | 12.05 | 12.36 | 11.37 | 11.54 | 11.54 | -0.09% | 310,127 |
| Apr 7, 2025 | 10.95 | 12.12 | 10.82 | 11.55 | 11.55 | -0.35% | 467,554 |
| Apr 4, 2025 | 11.80 | 11.99 | 11.16 | 11.59 | 11.59 | -5.39% | 511,685 |
| Apr 3, 2025 | 12.13 | 12.45 | 11.97 | 12.25 | 12.25 | -5.48% | 298,247 |
| Apr 2, 2025 | 12.64 | 13.07 | 12.64 | 12.96 | 12.96 | 2.05% | 237,642 |
| Apr 1, 2025 | 12.59 | 12.86 | 12.34 | 12.70 | 12.70 | 0.63% | 628,518 |
| Mar 31, 2025 | 12.38 | 12.81 | 12.18 | 12.62 | 12.62 | -0.39% | 332,102 |
| Mar 28, 2025 | 13.28 | 13.49 | 12.58 | 12.67 | 12.67 | -5.09% | 391,760 |
| Mar 27, 2025 | 13.35 | 13.54 | 13.23 | 13.35 | 13.35 | -0.45% | 339,657 |
| Mar 26, 2025 | 13.67 | 13.87 | 13.41 | 13.41 | 13.41 | -2.47% | 344,532 |
| Mar 25, 2025 | 13.93 | 14.02 | 13.61 | 13.75 | 13.75 | -1.22% | 353,264 |
| Mar 24, 2025 | 13.27 | 13.94 | 13.27 | 13.92 | 13.92 | 5.45% | 503,202 |
| Mar 21, 2025 | 13.05 | 13.48 | 12.88 | 13.20 | 13.20 | -0.98% | 626,611 |
| Mar 20, 2025 | 13.01 | 13.82 | 12.61 | 13.33 | 13.33 | 6.81% | 1,101,957 |
| Mar 19, 2025 | 12.26 | 12.64 | 12.02 | 12.48 | 12.48 | 2.80% | 730,537 |
| Mar 18, 2025 | 12.30 | 12.46 | 12.00 | 12.14 | 12.14 | -1.78% | 716,145 |
| Mar 17, 2025 | 12.41 | 12.54 | 12.08 | 12.36 | 12.36 | 0.57% | 419,987 |
| Mar 14, 2025 | 11.81 | 12.43 | 11.81 | 12.29 | 12.29 | 5.31% | 473,111 |
| Mar 13, 2025 | 12.08 | 12.14 | 11.65 | 11.67 | 11.67 | -3.95% | 267,732 |
| Mar 12, 2025 | 12.25 | 12.57 | 12.10 | 12.15 | 12.15 | 0.75% | 251,253 |
| Mar 11, 2025 | 11.82 | 12.22 | 11.66 | 12.06 | 12.06 | 1.43% | 262,018 |
| Mar 10, 2025 | 12.28 | 12.37 | 11.56 | 11.89 | 11.89 | -5.11% | 477,090 |
| Mar 7, 2025 | 12.87 | 13.03 | 12.23 | 12.53 | 12.53 | -2.79% | 513,643 |
| Mar 6, 2025 | 13.49 | 13.51 | 12.86 | 12.89 | 12.89 | -5.43% | 275,663 |
| Mar 5, 2025 | 13.66 | 13.68 | 13.34 | 13.63 | 13.63 | 2.79% | 290,765 |
| Mar 4, 2025 | 13.28 | 13.45 | 13.00 | 13.26 | 13.26 | -3.07% | 426,866 |
| Mar 3, 2025 | 14.25 | 14.25 | 13.57 | 13.68 | 13.68 | -3.80% | 394,595 |
| Feb 28, 2025 | 14.20 | 14.30 | 13.94 | 14.22 | 14.22 | 0.14% | 407,402 |
| Feb 27, 2025 | 14.45 | 14.45 | 13.82 | 14.20 | 14.20 | -1.18% | 272,897 |
| Feb 26, 2025 | 14.18 | 14.60 | 14.12 | 14.37 | 14.37 | 1.48% | 312,696 |
| Feb 25, 2025 | 14.34 | 14.47 | 13.93 | 14.16 | 14.16 | -1.73% | 415,044 |
| Feb 24, 2025 | 14.63 | 14.63 | 14.06 | 14.41 | 14.41 | -1.50% | 451,412 |
| Feb 21, 2025 | 15.99 | 16.10 | 14.41 | 14.63 | 14.63 | -7.70% | 815,200 |
| Feb 20, 2025 | 15.93 | 16.22 | 15.52 | 15.85 | 15.85 | -0.44% | 332,348 |
| Feb 19, 2025 | 16.72 | 16.75 | 14.80 | 15.92 | 15.92 | -3.86% | 1,360,477 |
| Feb 18, 2025 | 16.90 | 16.99 | 16.20 | 16.56 | 16.56 | -1.13% | 565,482 |
| Feb 14, 2025 | 16.71 | 17.14 | 16.35 | 16.75 | 16.75 | 1.89% | 551,624 |
| Feb 13, 2025 | 16.08 | 16.50 | 15.99 | 16.44 | 16.44 | 2.11% | 335,886 |