Gambling.com Group Limited (GAMB)
NASDAQ: GAMB · Real-Time Price · USD
5.04
-0.11 (-2.14%)
Jan 13, 2026, 4:00 PM EST - Market closed
Gambling.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 4.90 | 4.90 | 4.62 | 4.79 | 4.79 | -1.24% | 1,214,242 |
| Nov 18, 2025 | 4.81 | 4.98 | 4.64 | 4.85 | 4.85 | 0.41% | 1,112,599 |
| Nov 17, 2025 | 5.21 | 5.23 | 4.71 | 4.83 | 4.83 | -7.82% | 1,673,424 |
| Nov 14, 2025 | 4.89 | 5.32 | 4.79 | 5.24 | 5.24 | -0.19% | 2,516,561 |
| Nov 13, 2025 | 5.24 | 5.34 | 4.81 | 5.25 | 5.25 | -23.13% | 6,671,797 |
| Nov 12, 2025 | 6.91 | 6.99 | 6.76 | 6.83 | 6.83 | -0.15% | 1,065,625 |
| Nov 11, 2025 | 6.91 | 7.02 | 6.83 | 6.84 | 6.84 | -0.58% | 734,800 |
| Nov 10, 2025 | 6.73 | 6.98 | 6.71 | 6.88 | 6.88 | 3.46% | 925,547 |
| Nov 7, 2025 | 6.65 | 6.68 | 6.47 | 6.65 | 6.65 | -0.45% | 633,206 |
| Nov 6, 2025 | 6.99 | 7.04 | 6.65 | 6.68 | 6.68 | -4.43% | 588,995 |
| Nov 5, 2025 | 6.85 | 7.02 | 6.79 | 6.99 | 6.99 | 2.04% | 721,407 |
| Nov 4, 2025 | 6.86 | 6.93 | 6.82 | 6.85 | 6.85 | -1.86% | 586,608 |
| Nov 3, 2025 | 7.13 | 7.14 | 6.90 | 6.98 | 6.98 | -2.10% | 616,670 |
| Oct 31, 2025 | 7.10 | 7.20 | 7.03 | 7.13 | 7.13 | 0.28% | 751,670 |