Gambling.com Group Limited (GAMB)
NASDAQ: GAMB · Real-Time Price · USD
11.76
-0.35 (-2.89%)
At close: Jun 13, 2025, 4:00 PM
11.74
-0.02 (-0.17%)
After-hours: Jun 13, 2025, 4:26 PM EDT
Gambling.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 11.86 | 12.00 | 11.71 | 11.76 | 11.76 | -2.89% | 269,994 |
| Jun 12, 2025 | 12.45 | 12.74 | 12.10 | 12.11 | 12.11 | -2.34% | 416,293 |
| Jun 11, 2025 | 12.30 | 12.41 | 12.16 | 12.40 | 12.40 | 1.31% | 297,140 |
| Jun 10, 2025 | 12.10 | 12.39 | 12.03 | 12.24 | 12.24 | 1.58% | 325,417 |
| Jun 9, 2025 | 12.05 | 12.09 | 11.80 | 12.05 | 12.05 | 0.50% | 310,886 |
| Jun 6, 2025 | 11.73 | 12.04 | 11.55 | 11.99 | 11.99 | 3.99% | 425,506 |
| Jun 5, 2025 | 11.88 | 11.92 | 11.49 | 11.53 | 11.53 | -3.03% | 628,058 |
| Jun 4, 2025 | 11.54 | 11.90 | 11.33 | 11.89 | 11.89 | 2.68% | 1,114,671 |
| Jun 3, 2025 | 11.68 | 11.90 | 11.53 | 11.58 | 11.58 | -0.69% | 1,012,448 |
| Jun 2, 2025 | 11.81 | 11.87 | 11.52 | 11.66 | 11.66 | -1.10% | 311,706 |
| May 30, 2025 | 11.83 | 11.98 | 11.68 | 11.79 | 11.79 | -1.09% | 617,940 |
| May 29, 2025 | 12.22 | 12.22 | 11.89 | 11.92 | 11.92 | -1.41% | 205,852 |
| May 28, 2025 | 12.13 | 12.17 | 11.94 | 12.09 | 12.09 | -0.25% | 243,712 |
| May 27, 2025 | 12.07 | 12.29 | 11.89 | 12.12 | 12.12 | 1.68% | 372,056 |
| May 23, 2025 | 11.99 | 12.13 | 11.85 | 11.92 | 11.92 | -2.30% | 249,764 |
| May 22, 2025 | 12.05 | 12.39 | 11.70 | 12.20 | 12.20 | 0.91% | 607,873 |
| May 21, 2025 | 12.46 | 12.46 | 12.06 | 12.09 | 12.09 | -3.13% | 415,166 |
| May 20, 2025 | 12.36 | 13.05 | 12.23 | 12.48 | 12.48 | 1.05% | 986,909 |
| May 19, 2025 | 12.28 | 12.50 | 11.90 | 12.35 | 12.35 | -0.64% | 523,999 |
| May 16, 2025 | 12.61 | 12.71 | 12.01 | 12.43 | 12.43 | -0.72% | 844,549 |
| May 15, 2025 | 14.95 | 14.95 | 12.37 | 12.52 | 12.52 | -14.95% | 1,684,300 |
| May 14, 2025 | 14.56 | 14.82 | 14.45 | 14.72 | 14.72 | 0.96% | 435,565 |
| May 13, 2025 | 14.33 | 14.65 | 14.30 | 14.58 | 14.58 | 2.60% | 249,190 |
| May 12, 2025 | 14.21 | 14.34 | 13.79 | 14.21 | 14.21 | 3.95% | 332,924 |
| May 9, 2025 | 13.68 | 13.83 | 13.52 | 13.67 | 13.67 | 1.18% | 150,004 |
| May 8, 2025 | 13.59 | 13.75 | 13.20 | 13.51 | 13.51 | 1.12% | 240,893 |
| May 7, 2025 | 13.30 | 13.50 | 12.98 | 13.36 | 13.36 | 0.91% | 301,650 |
| May 6, 2025 | 13.05 | 13.31 | 12.91 | 13.24 | 13.24 | 0.15% | 224,128 |
| May 5, 2025 | 13.04 | 13.33 | 13.04 | 13.22 | 13.22 | 0.38% | 171,545 |
| May 2, 2025 | 12.95 | 13.36 | 12.90 | 13.17 | 13.17 | 2.41% | 289,970 |
| May 1, 2025 | 12.95 | 12.98 | 12.74 | 12.86 | 12.86 | -0.08% | 244,037 |
| Apr 30, 2025 | 12.62 | 12.91 | 12.45 | 12.87 | 12.87 | -0.08% | 275,753 |
| Apr 29, 2025 | 12.78 | 12.97 | 12.64 | 12.88 | 12.88 | 0.70% | 174,725 |
| Apr 28, 2025 | 12.78 | 12.97 | 12.47 | 12.79 | 12.79 | 0.08% | 184,766 |
| Apr 25, 2025 | 12.52 | 12.79 | 12.40 | 12.78 | 12.78 | 1.83% | 213,572 |
| 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 |