Skip to main content
Gambling.com Group Limited (GAMB)
NASDAQ: GAMB · Real-Time Price · USD
12.67
-0.68 (-5.09%)
At close: Mar 28, 2025, 4:00 PM
13.02
+0.35 (2.76%)
After-hours: Mar 28, 2025, 6:57 PM EDT

Gambling.com Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202513.2813.4912.5812.6712.67-5.09%391,760
Mar 27, 202513.3513.5413.2313.3513.35-0.45%339,657
Mar 26, 202513.6713.8713.4113.4113.41-2.47%344,532
Mar 25, 202513.9314.0213.6113.7513.75-1.22%353,264
Mar 24, 202513.2713.9413.2713.9213.925.45%503,202
Mar 21, 202513.0513.4812.8813.2013.20-0.98%626,611
Mar 20, 202513.0113.8212.6113.3313.336.81%1,101,957
Mar 19, 202512.2612.6412.0212.4812.482.80%730,537
Mar 18, 202512.3012.4612.0012.1412.14-1.78%716,145
Mar 17, 202512.4112.5412.0812.3612.360.57%419,987
Mar 14, 202511.8112.4311.8112.2912.295.31%473,111
Mar 13, 202512.0812.1411.6511.6711.67-3.95%267,732
Mar 12, 202512.2512.5712.1012.1512.150.75%251,253
Mar 11, 202511.8212.2211.6612.0612.061.43%262,018
Mar 10, 202512.2812.3711.5611.8911.89-5.11%477,090
Mar 7, 202512.8713.0312.2312.5312.53-2.79%513,643
Mar 6, 202513.4913.5112.8612.8912.89-5.43%275,663
Mar 5, 202513.6613.6813.3413.6313.632.79%290,765
Mar 4, 202513.2813.4513.0013.2613.26-3.07%426,866
Mar 3, 202514.2514.2513.5713.6813.68-3.80%394,595
Feb 28, 202514.2014.3013.9414.2214.220.14%407,402
Feb 27, 202514.4514.4513.8214.2014.20-1.18%272,897
Feb 26, 202514.1814.6014.1214.3714.371.48%312,696
Feb 25, 202514.3414.4713.9314.1614.16-1.73%415,044
Feb 24, 202514.6314.6314.0614.4114.41-1.50%451,412
Feb 21, 202515.9916.1014.4114.6314.63-7.70%815,200
Feb 20, 202515.9316.2215.5215.8515.85-0.44%332,348
Feb 19, 202516.7216.7514.8015.9215.92-3.86%1,360,477
Feb 18, 202516.9016.9916.2016.5616.56-1.13%565,482
Feb 14, 202516.7117.1416.3516.7516.751.89%551,624
Feb 13, 202516.0816.5015.9916.4416.442.11%335,886
Feb 12, 202515.6516.1215.6516.1016.101.51%363,087
Feb 11, 202515.8116.0515.6115.8615.86-0.78%335,969
Feb 10, 202516.5016.5915.4415.9915.99-1.21%655,410
Feb 7, 202516.4716.7816.0116.1816.181.19%975,802
Feb 6, 202516.1216.5015.5715.9915.991.59%1,101,821
Feb 5, 202515.0416.0214.7115.7415.748.33%886,699
Feb 4, 202514.2914.5514.1814.5314.532.54%295,789
Feb 3, 202513.6814.3013.1014.1714.170.57%339,765
Jan 31, 202514.7314.8113.8914.0914.09-2.63%442,962
Jan 30, 202514.3014.9314.2014.4714.471.83%986,520
Jan 29, 202514.5214.5714.1914.2114.21-1.66%134,073
Jan 28, 202514.1414.4914.0414.4514.452.12%206,389
Jan 27, 202514.6414.8814.1414.1514.15-3.15%249,513
Jan 24, 202514.4114.6514.3414.6114.611.46%156,558
Jan 23, 202514.1514.7214.0514.4014.401.91%293,386
Jan 22, 202514.3914.3913.8914.1314.13-0.63%207,250
Jan 21, 202514.3214.4413.9514.2214.220.99%246,490
Jan 17, 202513.8814.1213.6214.0814.082.25%179,745
Jan 16, 202514.1714.1713.7213.7713.77-2.27%224,459