Gambling.com Group Limited (GAMB)
NASDAQ: GAMB · Real-Time Price · USD
1.940
-0.060 (-3.00%)
At close: Jul 7, 2026, 4:00 PM EDT
2.030
+0.090 (4.64%)
After-hours: Jul 7, 2026, 7:24 PM EDT
Gambling.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 2.00 | 2.05 | 1.93 | 1.94 | 1.94 | -3.00% | 443,112 |
| Jul 6, 2026 | 2.02 | 2.03 | 1.96 | 2.00 | 2.00 | - | 385,440 |
| Jul 2, 2026 | 2.06 | 2.16 | 2.00 | 2.00 | 2.00 | -2.91% | 444,133 |
| Jul 1, 2026 | 1.91 | 2.09 | 1.91 | 2.06 | 2.06 | 8.42% | 482,818 |
| Jun 30, 2026 | 2.14 | 2.14 | 1.89 | 1.90 | 1.90 | -10.80% | 1,185,318 |
| Jun 29, 2026 | 2.14 | 2.20 | 2.13 | 2.13 | 2.13 | - | 533,475 |
| Jun 26, 2026 | 2.15 | 2.25 | 2.12 | 2.13 | 2.13 | -1.39% | 3,076,865 |
| Jun 25, 2026 | 2.19 | 2.24 | 2.14 | 2.16 | 2.16 | -1.37% | 566,518 |
| Jun 24, 2026 | 2.23 | 2.29 | 2.17 | 2.19 | 2.19 | -1.79% | 436,911 |
| Jun 23, 2026 | 2.23 | 2.30 | 2.23 | 2.23 | 2.23 | -1.33% | 460,982 |
| Jun 22, 2026 | 2.33 | 2.36 | 2.22 | 2.26 | 2.26 | -4.24% | 572,700 |
| Jun 18, 2026 | 2.32 | 2.40 | 2.30 | 2.36 | 2.36 | 1.29% | 741,739 |
| Jun 17, 2026 | 2.36 | 2.43 | 2.32 | 2.33 | 2.33 | -1.27% | 761,813 |
| Jun 16, 2026 | 2.44 | 2.44 | 2.28 | 2.36 | 2.36 | -2.88% | 911,448 |
| Jun 15, 2026 | 2.42 | 2.48 | 2.37 | 2.43 | 2.43 | 0.41% | 708,854 |
| Jun 12, 2026 | 2.57 | 2.59 | 2.39 | 2.42 | 2.42 | -6.56% | 864,369 |
| Jun 11, 2026 | 2.44 | 2.60 | 2.41 | 2.59 | 2.59 | 5.71% | 739,454 |
| Jun 10, 2026 | 2.43 | 2.54 | 2.40 | 2.45 | 2.45 | 0.82% | 612,105 |
| Jun 9, 2026 | 2.42 | 2.52 | 2.40 | 2.43 | 2.43 | 0.41% | 866,359 |
| Jun 8, 2026 | 2.37 | 2.50 | 2.35 | 2.42 | 2.42 | 2.11% | 775,510 |
| Jun 5, 2026 | 2.39 | 2.42 | 2.27 | 2.37 | 2.37 | -1.25% | 390,901 |
| Jun 4, 2026 | 2.29 | 2.42 | 2.26 | 2.40 | 2.40 | 6.67% | 527,601 |
| Jun 3, 2026 | 2.35 | 2.36 | 2.25 | 2.25 | 2.25 | -5.86% | 695,671 |
| Jun 2, 2026 | 2.39 | 2.42 | 2.32 | 2.39 | 2.39 | - | 597,031 |
| Jun 1, 2026 | 2.40 | 2.44 | 2.33 | 2.39 | 2.39 | 0.42% | 644,620 |
| May 29, 2026 | 2.43 | 2.45 | 2.38 | 2.38 | 2.38 | -2.86% | 333,661 |
| May 28, 2026 | 2.40 | 2.47 | 2.37 | 2.45 | 2.45 | 2.08% | 375,125 |
| May 27, 2026 | 2.41 | 2.48 | 2.37 | 2.40 | 2.40 | -0.41% | 518,051 |
| May 26, 2026 | 2.42 | 2.45 | 2.34 | 2.41 | 2.41 | -0.41% | 888,684 |
| May 22, 2026 | 2.47 | 2.51 | 2.40 | 2.42 | 2.42 | -2.02% | 603,981 |
| May 21, 2026 | 2.45 | 2.49 | 2.38 | 2.47 | 2.47 | 0.41% | 702,489 |
| May 20, 2026 | 2.33 | 2.48 | 2.29 | 2.46 | 2.46 | 6.03% | 887,059 |
| May 19, 2026 | 2.34 | 2.42 | 2.28 | 2.32 | 2.32 | -0.85% | 1,195,190 |
| May 18, 2026 | 2.40 | 2.40 | 2.23 | 2.34 | 2.34 | -2.50% | 2,276,264 |
| May 15, 2026 | 2.85 | 2.85 | 2.31 | 2.40 | 2.40 | -42.03% | 6,553,567 |
| May 14, 2026 | 4.12 | 4.18 | 3.93 | 4.14 | 4.14 | 0.49% | 1,855,946 |
| May 13, 2026 | 4.19 | 4.23 | 3.96 | 4.12 | 4.12 | -3.06% | 612,691 |
| May 12, 2026 | 4.32 | 4.58 | 4.24 | 4.25 | 4.25 | -2.52% | 1,182,288 |
| May 11, 2026 | 5.24 | 5.50 | 4.31 | 4.36 | 4.36 | -3.33% | 8,787,536 |
| May 8, 2026 | 4.40 | 4.55 | 4.28 | 4.51 | 4.51 | 2.04% | 725,520 |
| May 7, 2026 | 4.14 | 4.49 | 4.13 | 4.42 | 4.42 | 7.28% | 709,642 |
| May 6, 2026 | 4.02 | 4.16 | 4.00 | 4.12 | 4.12 | 2.74% | 259,357 |
| May 5, 2026 | 4.03 | 4.06 | 3.91 | 4.01 | 4.01 | 0.25% | 266,999 |
| May 4, 2026 | 4.01 | 4.06 | 3.96 | 4.00 | 4.00 | -0.74% | 402,938 |
| May 1, 2026 | 3.88 | 4.06 | 3.88 | 4.03 | 4.03 | 4.68% | 450,039 |
| Apr 30, 2026 | 3.79 | 3.86 | 3.73 | 3.85 | 3.85 | 1.58% | 274,873 |
| Apr 29, 2026 | 3.91 | 3.91 | 3.78 | 3.79 | 3.79 | -3.07% | 217,954 |
| Apr 28, 2026 | 3.79 | 3.92 | 3.79 | 3.91 | 3.91 | 2.62% | 305,408 |
| Apr 27, 2026 | 3.65 | 3.82 | 3.62 | 3.81 | 3.81 | 4.10% | 495,285 |
| Apr 24, 2026 | 3.66 | 3.67 | 3.52 | 3.66 | 3.66 | 0.83% | 733,962 |