Gambling.com Group Limited (GAMB)
NASDAQ: GAMB · Real-Time Price · USD
2.470
+0.010 (0.41%)
At close: May 21, 2026, 4:00 PM EDT
2.430
-0.040 (-1.62%)
After-hours: May 21, 2026, 7:06 PM EDT
Gambling.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 2.45 | 2.49 | 2.38 | 2.47 | 2.47 | 0.41% | 693,179 |
| May 20, 2026 | 2.33 | 2.48 | 2.29 | 2.46 | 2.46 | 6.03% | 876,627 |
| May 19, 2026 | 2.34 | 2.42 | 2.28 | 2.32 | 2.32 | -0.85% | 1,180,971 |
| May 18, 2026 | 2.40 | 2.40 | 2.23 | 2.34 | 2.34 | -2.50% | 2,270,850 |
| 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 |
| 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 |