Gambling.com Group Limited (GAMB)
NASDAQ: GAMB · Real-Time Price · USD
10.61
+0.08 (0.76%)
At close: Jul 30, 2025, 4:00 PM
10.53
-0.08 (-0.76%)
After-hours: Jul 30, 2025, 7:00 PM EDT
Gambling.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 10.57 | 10.75 | 10.51 | 10.61 | 10.61 | 0.76% | 231,476 |
| Jul 29, 2025 | 11.00 | 11.10 | 10.48 | 10.53 | 10.53 | -3.92% | 491,703 |
| Jul 28, 2025 | 11.05 | 11.24 | 10.95 | 10.96 | 10.96 | 0.55% | 233,559 |
| Jul 25, 2025 | 10.97 | 10.97 | 10.62 | 10.90 | 10.90 | 1.11% | 273,370 |
| Jul 24, 2025 | 11.16 | 11.16 | 10.76 | 10.78 | 10.78 | -3.41% | 389,566 |
| Jul 23, 2025 | 11.13 | 11.34 | 11.01 | 11.16 | 11.16 | 1.64% | 466,915 |
| Jul 22, 2025 | 11.03 | 11.12 | 10.94 | 10.98 | 10.98 | -0.36% | 309,709 |
| Jul 21, 2025 | 11.22 | 11.35 | 11.00 | 11.02 | 11.02 | -0.63% | 383,812 |
| Jul 18, 2025 | 11.50 | 11.50 | 11.05 | 11.09 | 11.09 | -3.40% | 376,639 |
| Jul 17, 2025 | 11.35 | 11.65 | 11.32 | 11.48 | 11.48 | 1.59% | 297,426 |
| Jul 16, 2025 | 11.91 | 12.08 | 11.27 | 11.30 | 11.30 | -2.08% | 594,481 |
| Jul 15, 2025 | 11.79 | 12.01 | 11.54 | 11.54 | 11.54 | -1.28% | 458,242 |
| Jul 14, 2025 | 11.50 | 11.72 | 11.43 | 11.69 | 11.69 | 1.39% | 212,398 |
| Jul 11, 2025 | 12.08 | 12.08 | 11.52 | 11.53 | 11.53 | -4.32% | 324,889 |
| Jul 10, 2025 | 12.16 | 12.16 | 11.98 | 12.05 | 12.05 | -0.90% | 191,559 |
| Jul 9, 2025 | 12.07 | 12.18 | 12.04 | 12.16 | 12.16 | 1.00% | 199,133 |
| Jul 8, 2025 | 11.90 | 12.09 | 11.83 | 12.04 | 12.04 | 1.69% | 264,308 |
| Jul 7, 2025 | 12.05 | 12.06 | 11.81 | 11.84 | 11.84 | -2.31% | 249,325 |
| Jul 3, 2025 | 11.85 | 12.17 | 11.85 | 12.12 | 12.12 | 1.34% | 145,384 |
| Jul 2, 2025 | 11.99 | 12.07 | 11.77 | 11.96 | 11.96 | - | 403,921 |
| Jul 1, 2025 | 11.85 | 12.11 | 11.78 | 11.96 | 11.96 | 0.59% | 225,954 |
| Jun 30, 2025 | 12.02 | 12.19 | 11.87 | 11.89 | 11.89 | -1.08% | 463,748 |
| Jun 27, 2025 | 11.73 | 12.21 | 11.71 | 12.02 | 12.02 | 2.82% | 655,800 |
| Jun 26, 2025 | 11.70 | 11.82 | 11.63 | 11.69 | 11.69 | -0.34% | 456,075 |
| Jun 25, 2025 | 12.08 | 12.08 | 11.72 | 11.73 | 11.73 | -1.92% | 347,888 |
| Jun 24, 2025 | 11.88 | 12.08 | 11.81 | 11.96 | 11.96 | 1.70% | 258,877 |
| Jun 23, 2025 | 11.56 | 11.93 | 11.42 | 11.76 | 11.76 | 1.03% | 357,927 |
| Jun 20, 2025 | 11.84 | 11.94 | 11.59 | 11.64 | 11.64 | -0.17% | 335,090 |
| Jun 18, 2025 | 11.81 | 11.85 | 11.53 | 11.66 | 11.66 | -1.60% | 725,563 |
| Jun 17, 2025 | 11.84 | 12.02 | 11.81 | 11.85 | 11.85 | -0.92% | 246,653 |
| Jun 16, 2025 | 11.79 | 12.12 | 11.79 | 11.96 | 11.96 | 1.70% | 371,684 |
| Jun 13, 2025 | 11.86 | 12.00 | 11.71 | 11.76 | 11.76 | -2.89% | 269,994 |
| Jun 12, 2025 | 12.45 | 12.74 | 12.10 | 12.11 | 12.11 | -2.34% | 416,293 |
| Jun 11, 2025 | 12.30 | 12.41 | 12.16 | 12.40 | 12.40 | 1.31% | 297,140 |
| Jun 10, 2025 | 12.10 | 12.39 | 12.03 | 12.24 | 12.24 | 1.58% | 325,417 |
| Jun 9, 2025 | 12.05 | 12.09 | 11.80 | 12.05 | 12.05 | 0.50% | 310,886 |
| Jun 6, 2025 | 11.73 | 12.04 | 11.55 | 11.99 | 11.99 | 3.99% | 425,506 |
| Jun 5, 2025 | 11.88 | 11.92 | 11.49 | 11.53 | 11.53 | -3.03% | 628,058 |
| Jun 4, 2025 | 11.54 | 11.90 | 11.33 | 11.89 | 11.89 | 2.68% | 1,114,671 |
| Jun 3, 2025 | 11.68 | 11.90 | 11.53 | 11.58 | 11.58 | -0.69% | 1,012,448 |
| Jun 2, 2025 | 11.81 | 11.87 | 11.52 | 11.66 | 11.66 | -1.10% | 311,706 |
| May 30, 2025 | 11.83 | 11.98 | 11.68 | 11.79 | 11.79 | -1.09% | 617,940 |
| May 29, 2025 | 12.22 | 12.22 | 11.89 | 11.92 | 11.92 | -1.41% | 205,852 |
| May 28, 2025 | 12.13 | 12.17 | 11.94 | 12.09 | 12.09 | -0.25% | 243,712 |
| May 27, 2025 | 12.07 | 12.29 | 11.89 | 12.12 | 12.12 | 1.68% | 372,056 |
| May 23, 2025 | 11.99 | 12.13 | 11.85 | 11.92 | 11.92 | -2.30% | 249,764 |
| May 22, 2025 | 12.05 | 12.39 | 11.70 | 12.20 | 12.20 | 0.91% | 607,873 |
| May 21, 2025 | 12.46 | 12.46 | 12.06 | 12.09 | 12.09 | -3.13% | 415,166 |
| May 20, 2025 | 12.36 | 13.05 | 12.23 | 12.48 | 12.48 | 1.05% | 986,909 |
| May 19, 2025 | 12.28 | 12.50 | 11.90 | 12.35 | 12.35 | -0.64% | 523,999 |