Gambling.com Group Limited (GAMB)
NASDAQ: GAMB · Real-Time Price · USD
4.580
-0.040 (-0.87%)
Feb 3, 2026, 4:00 PM EST - Market closed
Gambling.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 4.62 | 4.62 | 4.43 | 4.58 | 4.58 | -0.87% | 1,035,522 |
| Feb 2, 2026 | 4.75 | 4.79 | 4.57 | 4.62 | 4.62 | -3.14% | 723,892 |
| Jan 30, 2026 | 4.76 | 4.88 | 4.63 | 4.77 | 4.77 | -0.63% | 555,306 |
| Jan 29, 2026 | 4.77 | 4.82 | 4.68 | 4.80 | 4.80 | 0.84% | 296,117 |
| Jan 28, 2026 | 4.86 | 4.91 | 4.73 | 4.76 | 4.76 | -1.65% | 333,323 |
| Jan 27, 2026 | 4.87 | 4.97 | 4.77 | 4.84 | 4.84 | -1.43% | 343,857 |
| Jan 26, 2026 | 4.94 | 4.98 | 4.85 | 4.91 | 4.91 | -1.21% | 309,609 |
| Jan 23, 2026 | 4.97 | 5.01 | 4.90 | 4.97 | 4.97 | -0.40% | 273,211 |
| Jan 22, 2026 | 4.92 | 5.01 | 4.90 | 4.99 | 4.99 | 2.46% | 432,751 |
| Jan 21, 2026 | 4.94 | 4.97 | 4.78 | 4.87 | 4.87 | -0.61% | 438,183 |
| Jan 20, 2026 | 4.81 | 5.07 | 4.74 | 4.90 | 4.90 | -0.20% | 564,289 |
| Jan 16, 2026 | 4.98 | 4.98 | 4.85 | 4.91 | 4.91 | -1.41% | 400,429 |
| Jan 15, 2026 | 5.03 | 5.03 | 4.92 | 4.98 | 4.98 | -0.80% | 375,595 |
| Jan 14, 2026 | 5.04 | 5.06 | 4.95 | 5.02 | 5.02 | -0.40% | 522,887 |
| Jan 13, 2026 | 5.15 | 5.18 | 5.02 | 5.04 | 5.04 | -2.14% | 322,419 |
| Jan 12, 2026 | 5.14 | 5.25 | 5.05 | 5.15 | 5.15 | -0.58% | 429,680 |
| Jan 9, 2026 | 5.28 | 5.38 | 5.07 | 5.18 | 5.18 | -2.08% | 316,126 |
| Jan 8, 2026 | 5.24 | 5.34 | 5.16 | 5.29 | 5.29 | 0.57% | 305,797 |
| Jan 7, 2026 | 5.47 | 5.48 | 5.25 | 5.26 | 5.26 | -4.36% | 418,341 |
| Jan 6, 2026 | 5.42 | 5.51 | 5.31 | 5.50 | 5.50 | 1.29% | 467,939 |
| Jan 5, 2026 | 5.30 | 5.57 | 5.29 | 5.43 | 5.43 | 2.65% | 450,941 |
| Jan 2, 2026 | 5.49 | 5.49 | 5.24 | 5.29 | 5.29 | -3.11% | 591,733 |
| Dec 31, 2025 | 5.45 | 5.59 | 5.42 | 5.46 | 5.46 | 0.55% | 636,427 |
| Dec 30, 2025 | 5.25 | 5.53 | 5.22 | 5.43 | 5.43 | 3.43% | 669,760 |
| Dec 29, 2025 | 5.23 | 5.28 | 5.16 | 5.25 | 5.25 | 0.38% | 334,029 |
| Dec 26, 2025 | 5.26 | 5.29 | 5.15 | 5.23 | 5.23 | -0.38% | 920,228 |
| Dec 24, 2025 | 5.30 | 5.32 | 5.16 | 5.25 | 5.25 | -1.13% | 434,439 |
| Dec 23, 2025 | 5.16 | 5.38 | 5.16 | 5.31 | 5.31 | 1.92% | 700,403 |
| Dec 22, 2025 | 5.17 | 5.35 | 5.12 | 5.21 | 5.21 | 0.97% | 938,996 |
| Dec 19, 2025 | 5.26 | 5.33 | 5.14 | 5.16 | 5.16 | -2.64% | 1,086,062 |
| Dec 18, 2025 | 5.49 | 5.52 | 5.28 | 5.30 | 5.30 | -2.39% | 419,348 |
| Dec 17, 2025 | 5.57 | 5.67 | 5.40 | 5.43 | 5.43 | -2.16% | 768,088 |
| Dec 16, 2025 | 5.48 | 5.62 | 5.46 | 5.55 | 5.55 | 1.28% | 530,032 |
| Dec 15, 2025 | 5.68 | 5.68 | 5.48 | 5.48 | 5.48 | -2.49% | 576,206 |
| Dec 12, 2025 | 5.76 | 5.85 | 5.62 | 5.62 | 5.62 | -2.43% | 575,540 |
| Dec 11, 2025 | 5.73 | 5.83 | 5.66 | 5.76 | 5.76 | 0.70% | 443,362 |
| Dec 10, 2025 | 5.55 | 5.77 | 5.50 | 5.72 | 5.72 | 2.51% | 577,362 |
| Dec 9, 2025 | 5.48 | 5.60 | 5.45 | 5.58 | 5.58 | 1.64% | 408,432 |
| Dec 8, 2025 | 5.31 | 5.53 | 5.30 | 5.49 | 5.49 | 3.58% | 589,398 |
| Dec 5, 2025 | 5.37 | 5.53 | 5.30 | 5.30 | 5.30 | -1.30% | 302,763 |
| Dec 4, 2025 | 5.49 | 5.55 | 5.25 | 5.37 | 5.37 | -2.01% | 682,594 |
| Dec 3, 2025 | 5.43 | 5.50 | 5.27 | 5.48 | 5.48 | 0.55% | 614,942 |
| Dec 2, 2025 | 5.60 | 5.60 | 5.40 | 5.45 | 5.45 | -2.33% | 443,489 |
| Dec 1, 2025 | 5.63 | 5.75 | 5.52 | 5.58 | 5.58 | -1.59% | 685,336 |
| Nov 28, 2025 | 5.43 | 5.69 | 5.43 | 5.67 | 5.67 | 5.19% | 660,274 |
| Nov 26, 2025 | 5.15 | 5.40 | 5.07 | 5.39 | 5.39 | 5.07% | 683,873 |
| Nov 25, 2025 | 5.00 | 5.14 | 4.90 | 5.13 | 5.13 | 3.01% | 840,374 |
| Nov 24, 2025 | 4.97 | 5.07 | 4.90 | 4.98 | 4.98 | 0.20% | 728,019 |
| Nov 21, 2025 | 4.65 | 5.08 | 4.64 | 4.97 | 4.97 | 6.65% | 1,093,793 |
| Nov 20, 2025 | 4.82 | 4.88 | 4.60 | 4.66 | 4.66 | -2.71% | 1,107,900 |