Gambling.com Group Limited (GAMB)
NASDAQ: GAMB · Real-Time Price · USD
7.48
-0.20 (-2.60%)
At close: Oct 28, 2025, 4:00 PM EDT
7.55
+0.07 (0.94%)
Pre-market: Oct 29, 2025, 8:35 AM EDT
Gambling.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 7.67 | 7.68 | 7.42 | 7.48 | 7.48 | -2.60% | 695,658 |
| Oct 27, 2025 | 7.66 | 7.84 | 7.59 | 7.68 | 7.68 | 1.59% | 881,172 |
| Oct 24, 2025 | 7.69 | 7.76 | 7.55 | 7.56 | 7.56 | -1.43% | 540,381 |
| Oct 23, 2025 | 7.65 | 7.75 | 7.59 | 7.67 | 7.67 | 0.13% | 343,407 |
| Oct 22, 2025 | 7.51 | 7.90 | 7.51 | 7.66 | 7.66 | 1.59% | 722,620 |
| Oct 21, 2025 | 7.69 | 7.83 | 7.51 | 7.54 | 7.54 | -2.08% | 635,586 |
| Oct 20, 2025 | 7.68 | 7.79 | 7.56 | 7.70 | 7.70 | 1.32% | 595,198 |
| Oct 17, 2025 | 7.66 | 7.75 | 7.50 | 7.60 | 7.60 | -1.68% | 1,251,154 |
| Oct 16, 2025 | 7.90 | 7.90 | 7.63 | 7.73 | 7.73 | 0.65% | 914,184 |
| Oct 15, 2025 | 7.90 | 7.95 | 7.63 | 7.68 | 7.68 | -2.04% | 485,141 |
| Oct 14, 2025 | 7.50 | 7.85 | 7.36 | 7.84 | 7.84 | 3.43% | 723,205 |
| Oct 13, 2025 | 7.59 | 7.66 | 7.51 | 7.58 | 7.58 | 0.80% | 748,711 |
| Oct 10, 2025 | 7.90 | 7.99 | 7.51 | 7.52 | 7.52 | -4.33% | 962,443 |
| Oct 9, 2025 | 8.06 | 8.06 | 7.77 | 7.86 | 7.86 | -1.63% | 841,244 |
| Oct 8, 2025 | 7.99 | 8.10 | 7.89 | 7.99 | 7.99 | 1.01% | 598,695 |
| Oct 7, 2025 | 8.20 | 8.26 | 7.91 | 7.91 | 7.91 | -3.30% | 729,582 |
| Oct 6, 2025 | 8.41 | 8.49 | 8.09 | 8.18 | 8.18 | -1.56% | 1,008,482 |
| Oct 3, 2025 | 8.16 | 8.36 | 8.13 | 8.31 | 8.31 | 2.21% | 483,003 |
| Oct 2, 2025 | 8.14 | 8.22 | 8.06 | 8.13 | 8.13 | 0.74% | 623,212 |
| Oct 1, 2025 | 8.18 | 8.31 | 8.06 | 8.07 | 8.07 | -1.34% | 610,997 |
| Sep 30, 2025 | 8.32 | 8.32 | 8.09 | 8.18 | 8.18 | -2.04% | 448,348 |
| Sep 29, 2025 | 8.23 | 8.42 | 8.10 | 8.35 | 8.35 | 2.20% | 507,191 |
| Sep 26, 2025 | 8.08 | 8.20 | 8.07 | 8.17 | 8.17 | 1.24% | 388,619 |
| Sep 25, 2025 | 8.20 | 8.26 | 8.03 | 8.07 | 8.07 | -3.00% | 517,807 |
| Sep 24, 2025 | 8.37 | 8.46 | 8.27 | 8.32 | 8.32 | 0.12% | 365,874 |
| Sep 23, 2025 | 8.54 | 8.59 | 8.31 | 8.31 | 8.31 | -2.12% | 560,121 |
| Sep 22, 2025 | 8.26 | 8.54 | 8.20 | 8.49 | 8.49 | 2.78% | 710,616 |
| Sep 19, 2025 | 8.35 | 8.46 | 8.25 | 8.26 | 8.26 | -0.60% | 729,678 |
| Sep 18, 2025 | 8.14 | 8.33 | 8.11 | 8.31 | 8.31 | 3.23% | 480,839 |
| Sep 17, 2025 | 8.02 | 8.24 | 7.97 | 8.05 | 8.05 | 0.37% | 574,933 |
| Sep 16, 2025 | 8.05 | 8.08 | 7.94 | 8.02 | 8.02 | -0.37% | 618,290 |
| Sep 15, 2025 | 8.09 | 8.17 | 8.03 | 8.05 | 8.05 | -0.12% | 678,139 |
| Sep 12, 2025 | 8.10 | 8.12 | 7.98 | 8.06 | 8.06 | -0.98% | 519,397 |
| Sep 11, 2025 | 7.96 | 8.16 | 7.96 | 8.14 | 8.14 | 2.39% | 620,128 |
| Sep 10, 2025 | 8.13 | 8.18 | 7.93 | 7.95 | 7.95 | -2.21% | 724,084 |
| Sep 9, 2025 | 8.16 | 8.21 | 8.07 | 8.13 | 8.13 | -1.09% | 521,439 |
| Sep 8, 2025 | 8.27 | 8.33 | 8.11 | 8.22 | 8.22 | -0.48% | 451,445 |
| Sep 5, 2025 | 8.21 | 8.34 | 8.04 | 8.26 | 8.26 | 0.49% | 714,412 |
| Sep 4, 2025 | 8.30 | 8.46 | 8.11 | 8.22 | 8.22 | -0.96% | 884,198 |
| Sep 3, 2025 | 8.35 | 8.45 | 8.23 | 8.30 | 8.30 | -0.84% | 618,470 |
| Sep 2, 2025 | 8.58 | 8.64 | 8.26 | 8.37 | 8.37 | -4.12% | 832,897 |
| Aug 29, 2025 | 8.55 | 8.79 | 8.52 | 8.73 | 8.73 | 1.75% | 596,171 |
| Aug 28, 2025 | 8.62 | 8.73 | 8.56 | 8.58 | 8.58 | 0.23% | 634,776 |
| Aug 27, 2025 | 8.50 | 8.66 | 8.45 | 8.56 | 8.56 | 0.94% | 521,254 |
| Aug 26, 2025 | 8.57 | 8.63 | 8.48 | 8.48 | 8.48 | -1.05% | 502,835 |
| Aug 25, 2025 | 8.52 | 8.80 | 8.48 | 8.57 | 8.57 | 0.23% | 628,083 |
| Aug 22, 2025 | 8.30 | 8.59 | 8.30 | 8.55 | 8.55 | 3.01% | 737,952 |
| Aug 21, 2025 | 8.40 | 8.52 | 8.27 | 8.30 | 8.30 | -1.78% | 902,276 |
| Aug 20, 2025 | 8.64 | 8.72 | 8.44 | 8.45 | 8.45 | -2.20% | 975,063 |
| Aug 19, 2025 | 8.87 | 8.87 | 8.57 | 8.64 | 8.64 | -2.26% | 1,066,823 |