Gambling.com Group Limited (GAMB)
NASDAQ: GAMB · Real-Time Price · USD
2.420
-0.170 (-6.56%)
At close: Jun 12, 2026, 4:00 PM EDT
2.390
-0.030 (-1.24%)
After-hours: Jun 12, 2026, 7:50 PM EDT
Gambling.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 2.57 | 2.59 | 2.39 | 2.42 | 2.42 | -6.56% | 860,754 |
| Jun 11, 2026 | 2.44 | 2.60 | 2.41 | 2.59 | 2.59 | 5.71% | 738,838 |
| Jun 10, 2026 | 2.43 | 2.54 | 2.40 | 2.45 | 2.45 | 0.82% | 610,762 |
| Jun 9, 2026 | 2.42 | 2.52 | 2.40 | 2.43 | 2.43 | 0.41% | 863,229 |
| Jun 8, 2026 | 2.37 | 2.50 | 2.35 | 2.42 | 2.42 | 2.11% | 772,249 |
| Jun 5, 2026 | 2.39 | 2.42 | 2.27 | 2.37 | 2.37 | -1.25% | 388,787 |
| Jun 4, 2026 | 2.29 | 2.42 | 2.26 | 2.40 | 2.40 | 6.67% | 525,965 |
| Jun 3, 2026 | 2.35 | 2.36 | 2.25 | 2.25 | 2.25 | -5.86% | 675,561 |
| Jun 2, 2026 | 2.39 | 2.42 | 2.32 | 2.39 | 2.39 | - | 594,696 |
| Jun 1, 2026 | 2.40 | 2.44 | 2.33 | 2.39 | 2.39 | 0.42% | 643,011 |
| May 29, 2026 | 2.43 | 2.45 | 2.38 | 2.38 | 2.38 | -2.86% | 330,582 |
| May 28, 2026 | 2.40 | 2.47 | 2.37 | 2.45 | 2.45 | 2.08% | 370,356 |
| May 27, 2026 | 2.41 | 2.48 | 2.37 | 2.40 | 2.40 | -0.41% | 516,023 |
| May 26, 2026 | 2.42 | 2.45 | 2.34 | 2.41 | 2.41 | -0.41% | 888,683 |
| 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 |
| Apr 23, 2026 | 3.76 | 3.77 | 3.51 | 3.63 | 3.63 | -2.68% | 557,567 |
| Apr 22, 2026 | 3.74 | 3.81 | 3.68 | 3.73 | 3.73 | 0.54% | 481,831 |
| Apr 21, 2026 | 3.76 | 3.87 | 3.67 | 3.71 | 3.71 | -1.07% | 451,852 |
| Apr 20, 2026 | 3.68 | 3.77 | 3.63 | 3.75 | 3.75 | 1.90% | 434,524 |
| Apr 17, 2026 | 3.73 | 3.78 | 3.65 | 3.68 | 3.68 | 0.27% | 752,964 |
| Apr 16, 2026 | 3.82 | 3.86 | 3.65 | 3.67 | 3.67 | -3.67% | 455,549 |
| Apr 15, 2026 | 3.70 | 3.83 | 3.70 | 3.81 | 3.81 | 3.81% | 419,143 |
| Apr 14, 2026 | 3.69 | 3.74 | 3.66 | 3.67 | 3.67 | 0.27% | 633,268 |
| Apr 13, 2026 | 3.60 | 3.73 | 3.58 | 3.66 | 3.66 | 1.39% | 678,823 |
| Apr 10, 2026 | 3.67 | 3.71 | 3.60 | 3.61 | 3.61 | -1.63% | 424,548 |
| Apr 9, 2026 | 3.67 | 3.71 | 3.58 | 3.67 | 3.67 | -0.81% | 569,451 |
| Apr 8, 2026 | 3.88 | 3.90 | 3.68 | 3.70 | 3.70 | -1.86% | 363,447 |
| Apr 7, 2026 | 3.80 | 3.83 | 3.68 | 3.77 | 3.77 | -1.57% | 394,495 |
| Apr 6, 2026 | 3.81 | 3.89 | 3.76 | 3.83 | 3.83 | 0.52% | 359,901 |
| Apr 2, 2026 | 3.67 | 3.84 | 3.63 | 3.81 | 3.81 | 2.42% | 465,929 |