Skip to main content
Gambling.com Group Limited (GAMB)
NASDAQ: GAMB · Real-Time Price · USD
14.49
-0.44 (-2.95%)
Dec 20, 2024, 4:00 PM EST - Market closed

Gambling.com Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.6315.0214.4114.4914.49-2.95%479,571
Dec 19, 202414.6715.1414.6314.9314.932.05%297,344
Dec 18, 202416.0016.0014.4814.6314.63-8.28%395,500
Dec 17, 202415.4615.9915.0815.9515.953.57%641,225
Dec 16, 202415.8915.9715.0015.4015.40-0.65%414,750
Dec 13, 202414.7215.7014.2415.5015.50-0.83%1,555,623
Dec 12, 202414.6816.0914.2315.6315.6317.78%1,216,127
Dec 11, 202413.1413.4412.9513.2713.270.99%133,800
Dec 10, 202412.6913.2212.5413.1413.142.98%217,931
Dec 9, 202413.2013.2512.6712.7612.76-3.84%218,540
Dec 6, 202413.4413.4413.1013.2713.27-0.82%146,725
Dec 5, 202413.5513.6113.1913.3813.38-1.11%166,900
Dec 4, 202413.7113.7413.3413.5313.53-0.81%209,250
Dec 3, 202413.3813.6713.1813.6413.642.10%316,803
Dec 2, 202413.3613.4713.0013.3613.360.75%449,404
Nov 29, 202412.8913.2712.8813.2613.262.63%160,504
Nov 27, 202412.9413.0512.7812.9212.920.08%111,800
Nov 26, 202412.9713.0012.6312.9112.91-0.54%239,566
Nov 25, 202413.1513.3612.9512.9812.98-0.46%222,510
Nov 22, 202413.0513.1812.7813.0413.040.31%251,011
Nov 21, 202412.9113.1912.5413.0013.000.70%383,400
Nov 20, 202412.4213.0811.8412.9112.913.12%409,477
Nov 19, 202412.0312.5212.0312.5212.524.68%406,889
Nov 18, 202411.9612.3211.6911.9611.961.61%400,433
Nov 15, 202412.5012.5311.6611.7711.77-5.31%418,131
Nov 14, 202413.0013.0011.1312.4312.4320.56%1,205,431
Nov 13, 202410.3910.6410.2010.3110.31-0.10%271,994
Nov 12, 202410.3610.4710.2510.3210.32-0.10%184,722
Nov 11, 202410.1110.3310.0910.3310.332.68%159,025
Nov 8, 202410.0310.109.9010.0610.06-90,000
Nov 7, 20249.9310.189.9010.0610.061.21%106,100
Nov 6, 20249.9410.049.629.949.943.11%272,100
Nov 5, 20249.479.689.479.649.641.69%202,308
Nov 4, 20249.519.679.429.489.48-0.42%99,400
Nov 1, 20249.659.739.489.529.52-1.14%92,100
Oct 31, 20249.849.979.639.639.63-1.93%93,200
Oct 30, 20249.459.909.459.829.823.15%144,624
Oct 29, 20249.309.529.229.529.521.82%111,248
Oct 28, 20249.349.429.279.359.350.43%98,529
Oct 25, 20249.789.869.269.319.31-4.41%190,118
Oct 24, 20249.859.959.749.749.74-0.61%568,511
Oct 23, 20249.809.869.699.809.80-0.51%55,834
Oct 22, 20249.769.919.769.859.850.82%62,490
Oct 21, 20249.869.909.749.779.77-1.11%87,039
Oct 18, 202410.0610.069.889.889.88-0.70%73,106
Oct 17, 20249.939.999.859.959.95-0.40%75,100
Oct 16, 20249.9410.089.949.999.990.91%100,600
Oct 15, 20249.879.939.829.909.900.20%139,148
Oct 14, 20249.769.909.739.889.881.44%133,301
Oct 11, 20249.699.889.689.749.740.41%86,000
Oct 10, 20249.719.809.429.709.70-1.02%84,000
Oct 9, 20249.839.959.789.809.80-0.71%94,500
Oct 8, 20249.699.919.639.879.871.86%87,400
Oct 7, 20249.859.889.629.699.69-1.82%52,115
Oct 4, 20249.869.899.799.879.871.33%72,800
Oct 3, 20249.919.919.659.749.74-2.31%121,300
Oct 2, 20249.9810.009.899.979.97-0.50%59,562
Oct 1, 202410.0010.039.8810.0210.02-99,645
Sep 30, 20249.9610.179.9410.0210.020.20%68,605
Sep 27, 202410.2210.229.9610.0010.00-1.19%121,700
Sep 26, 202410.2010.2610.1210.1210.12-90,712
Sep 25, 202410.0210.299.9810.1210.120.90%83,000
Sep 24, 20249.8510.139.8010.0310.032.14%158,100
Sep 23, 202410.0110.079.799.829.82-1.70%105,000
Sep 20, 202410.2010.239.989.999.99-1.96%151,700
Sep 19, 202410.3910.3910.0910.1910.190.10%82,902
Sep 18, 202410.2110.3310.1410.1810.18-0.68%106,149
Sep 17, 202410.3310.3410.1910.2510.25-81,900
Sep 16, 202410.3410.3510.1310.2510.25-128,205
Sep 13, 202410.2110.3710.1410.2510.251.18%127,400
Sep 12, 202410.1110.2110.0610.1310.130.80%104,400
Sep 11, 202410.0910.099.7310.0510.05-0.40%116,300
Sep 10, 202410.1710.2010.0010.0910.09-0.30%152,100
Sep 9, 202410.0410.199.9310.1210.121.20%129,300
Sep 6, 202410.1310.199.9710.0010.00-1.38%126,539
Sep 5, 202410.1510.1710.0610.1410.140.40%82,700
Sep 4, 20249.9610.229.9610.1010.101.30%89,135
Sep 3, 202410.0610.179.889.979.97-2.16%146,319
Aug 30, 202410.0510.2010.0010.1910.191.09%103,923
Aug 29, 20249.8410.099.8010.0810.082.86%119,608
Aug 28, 202410.0010.119.739.809.80-2.68%201,133
Aug 27, 202410.1110.2310.0010.0710.07-0.98%103,200
Aug 26, 202410.1710.2210.0110.1710.170.10%192,037
Aug 23, 20249.9710.309.8810.1610.162.52%200,134
Aug 22, 202410.0010.019.839.919.91-0.90%136,613
Aug 21, 202410.1010.139.9910.0010.00-0.50%140,233
Aug 20, 202410.1110.189.8010.0510.05-1.18%276,842
Aug 19, 202410.6610.8010.1310.1710.17-4.51%470,728
Aug 16, 202411.0011.0310.5110.6510.65-2.29%485,648
Aug 15, 202410.4911.3010.4410.9010.9023.44%2,067,414
Aug 14, 20248.878.968.708.838.83-403,124
Aug 13, 20248.798.878.728.838.831.61%160,400
Aug 12, 20248.848.968.698.698.69-1.81%71,427
Aug 9, 20249.039.118.858.858.85-1.88%85,700
Aug 8, 20249.109.268.959.029.020.22%127,310
Aug 7, 20249.079.208.979.009.000.33%94,600
Aug 6, 20248.839.088.778.978.971.93%123,100
Aug 5, 20248.578.878.498.808.80-1.90%186,032
Aug 2, 20249.019.198.888.978.97-3.86%203,732
Aug 1, 20249.629.679.119.339.33-3.01%244,700