Skip to main content
Gambling.com Group Limited (GAMB)
NASDAQ: GAMB · Real-Time Price · USD
14.63
-1.22 (-7.70%)
Feb 21, 2025, 4:00 PM EST - Market closed

Gambling.com Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 202513.9214.1513.6914.0914.094.22%316,722
Jan 14, 202513.5313.6813.2513.5213.520.60%167,670
Jan 13, 202513.7113.8913.3413.4413.44-2.61%259,198
Jan 10, 202514.3714.4013.5613.8013.80-3.02%287,339
Jan 8, 202513.7914.3713.6014.2314.233.04%204,541
Jan 7, 202513.8714.0013.5013.8113.81-1.15%200,624
Jan 6, 202514.1014.3213.7613.9713.97-2.51%268,379
Jan 3, 202514.7614.9214.2114.3314.33-2.25%226,376
Jan 2, 202513.9414.7213.9414.6614.664.12%253,006
Dec 31, 202414.3114.6913.9814.0814.08-1.26%123,262
Dec 30, 202414.0914.2913.8814.2614.260.07%205,836
Dec 27, 202414.3114.3914.0114.2514.25-1.32%183,880
Dec 26, 202414.3714.5514.2514.4414.440.14%119,350
Dec 24, 202414.2914.5214.1514.4214.421.34%112,333
Dec 23, 202414.5814.5814.1214.2314.23-1.79%201,407
Dec 20, 202414.6315.0214.4114.4914.49-2.95%482,700
Dec 19, 202414.6715.1414.6314.9314.932.05%297,344
Dec 18, 202416.0016.0014.4814.6314.63-8.28%395,464
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%133,754
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%166,886
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%111,771
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%383,351
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, 202410.3610.4810.2510.3210.32-0.10%184,722
Nov 11, 202410.1110.3310.0910.3310.332.68%159,025
Nov 8, 202410.0310.109.9010.0610.06-89,950
Nov 7, 20249.9310.189.9010.0610.061.21%106,094
Nov 6, 20249.9410.049.629.949.943.11%272,092
Nov 5, 20249.479.689.479.649.641.69%202,308
Nov 4, 20249.519.679.429.489.48-0.42%99,355
Nov 1, 20249.659.739.489.529.52-1.14%92,075
Oct 31, 20249.849.979.639.639.63-1.93%93,197
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, 20249.789.869.269.319.31-4.46%190,118
Oct 24, 20249.859.959.749.759.75-0.56%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, 20249.869.909.759.779.77-1.11%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%100,574
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%85,967
Oct 10, 20249.719.809.429.709.70-1.02%83,982
Oct 9, 20249.839.959.789.809.80-0.71%94,500
Oct 8, 20249.699.919.639.879.871.86%87,393
Oct 7, 20249.859.889.629.699.69-1.82%52,115
Oct 4, 20249.869.899.799.879.871.33%72,777
Oct 3, 20249.919.929.659.749.74-2.31%121,297
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%121,670