Gambling.com Group Limited (GAMB)
NASDAQ: GAMB · Real-Time Price · USD
3.850
+0.060 (1.58%)
Apr 30, 2026, 4:00 PM EDT - Market closed
Gambling.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.79 | 3.86 | 3.73 | 3.85 | 3.85 | 1.58% | 274,160 |
| Apr 29, 2026 | 3.91 | 3.91 | 3.78 | 3.79 | 3.79 | -3.07% | 217,659 |
| 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 |
| Apr 1, 2026 | 3.87 | 3.89 | 3.72 | 3.72 | 3.72 | -4.12% | 683,097 |
| Mar 31, 2026 | 3.74 | 3.94 | 3.74 | 3.88 | 3.88 | 4.30% | 457,429 |
| Mar 30, 2026 | 3.65 | 3.78 | 3.65 | 3.72 | 3.72 | 0.54% | 642,737 |
| Mar 27, 2026 | 3.89 | 3.91 | 3.70 | 3.70 | 3.70 | -5.85% | 1,046,891 |
| Mar 26, 2026 | 3.95 | 4.05 | 3.90 | 3.93 | 3.93 | -1.50% | 426,802 |
| Mar 25, 2026 | 3.96 | 4.03 | 3.89 | 3.99 | 3.99 | 1.53% | 386,211 |
| Mar 24, 2026 | 4.07 | 4.07 | 3.81 | 3.93 | 3.93 | -3.68% | 886,917 |
| Mar 23, 2026 | 3.97 | 4.19 | 3.97 | 4.08 | 4.08 | 4.62% | 662,132 |
| Mar 20, 2026 | 3.99 | 3.99 | 3.88 | 3.90 | 3.90 | -2.01% | 650,418 |
| Mar 19, 2026 | 3.86 | 4.05 | 3.85 | 3.98 | 3.98 | 2.58% | 935,611 |
| Mar 18, 2026 | 3.81 | 3.94 | 3.77 | 3.88 | 3.88 | 1.31% | 543,901 |
| Mar 17, 2026 | 3.95 | 4.13 | 3.80 | 3.83 | 3.83 | -3.04% | 1,075,807 |
| Mar 16, 2026 | 4.27 | 4.27 | 3.92 | 3.95 | 3.95 | -6.18% | 935,175 |
| Mar 13, 2026 | 4.29 | 4.32 | 4.10 | 4.21 | 4.21 | -3.22% | 1,227,143 |
| Mar 12, 2026 | 4.01 | 4.55 | 3.99 | 4.35 | 4.35 | 5.07% | 1,218,273 |
| Mar 11, 2026 | 4.11 | 4.20 | 4.07 | 4.14 | 4.14 | 0.73% | 465,743 |
| Mar 10, 2026 | 4.26 | 4.27 | 4.08 | 4.11 | 4.11 | -3.07% | 413,221 |
| Mar 9, 2026 | 4.17 | 4.31 | 4.04 | 4.24 | 4.24 | 0.24% | 491,144 |
| Mar 6, 2026 | 4.34 | 4.37 | 4.15 | 4.23 | 4.23 | -3.64% | 334,398 |
| Mar 5, 2026 | 4.32 | 4.53 | 4.32 | 4.39 | 4.39 | 1.62% | 566,075 |
| Mar 4, 2026 | 4.40 | 4.42 | 4.26 | 4.32 | 4.32 | -1.14% | 348,776 |
| Mar 3, 2026 | 4.25 | 4.47 | 4.21 | 4.37 | 4.37 | -0.23% | 1,018,987 |
| Mar 2, 2026 | 4.29 | 4.46 | 4.26 | 4.38 | 4.38 | 0.46% | 518,260 |
| Feb 27, 2026 | 4.29 | 4.44 | 4.29 | 4.36 | 4.36 | 0.69% | 545,095 |
| Feb 26, 2026 | 4.19 | 4.39 | 4.18 | 4.33 | 4.33 | 2.61% | 420,294 |
| Feb 25, 2026 | 4.22 | 4.23 | 4.12 | 4.22 | 4.22 | 0.24% | 342,620 |
| Feb 24, 2026 | 4.10 | 4.25 | 4.09 | 4.21 | 4.21 | 2.18% | 417,890 |
| Feb 23, 2026 | 4.32 | 4.32 | 4.11 | 4.12 | 4.12 | -4.85% | 419,263 |
| Feb 20, 2026 | 4.21 | 4.38 | 4.19 | 4.33 | 4.33 | 2.12% | 383,742 |
| Feb 19, 2026 | 4.21 | 4.28 | 4.18 | 4.24 | 4.24 | -0.70% | 311,406 |