Skip to main content

Gambling.com Group Ltd (NQ: GAMB )

7.990 -0.020 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 8.020 8.095 7.930 7.990 130,733 -0.02(-0.25%)
Jun 21, 2024 7.830 8.070 7.790 8.010 278,924 +0.21(+2.69%)
Jun 20, 2024 7.710 7.830 7.660 7.800 123,964 +0.08(+1.04%)
Jun 18, 2024 7.670 7.810 7.670 7.720 102,123 +0.05(+0.65%)
Jun 17, 2024 7.800 7.800 7.570 7.670 206,541 -0.12(-1.54%)
Jun 14, 2024 7.910 7.960 7.760 7.790 98,985 -0.17(-2.14%)
Jun 13, 2024 7.860 8.000 7.790 7.960 116,801 +0.06(+0.76%)
Jun 12, 2024 8.070 8.150 7.875 7.900 139,397 -0.10(-1.25%)
Jun 11, 2024 7.890 8.040 7.690 8.000 104,293 +0.05(+0.63%)
Jun 10, 2024 7.710 7.990 7.650 7.950 228,127 +0.36(+4.74%)
Jun 07, 2024 7.560 7.650 7.530 7.590 181,168 -0.01(-0.13%)
Jun 06, 2024 7.630 7.670 7.515 7.600 208,128 -0.05(-0.65%)
Jun 05, 2024 7.680 7.740 7.610 7.650 143,793 +0.03(+0.39%)
Jun 04, 2024 7.630 7.650 7.565 7.620 83,786 -0.03(-0.39%)
Jun 03, 2024 7.770 7.778 7.560 7.650 169,097 -0.08(-1.03%)
May 31, 2024 7.810 7.840 7.670 7.730 62,442 -0.06(-0.77%)
May 30, 2024 7.850 7.850 7.655 7.790 119,933 -0.03(-0.32%)
May 29, 2024 7.780 7.909 7.760 7.815 98,459 -0.06(-0.82%)
May 28, 2024 8.000 8.010 7.840 7.880 351,356 -0.08(-1.01%)
May 24, 2024 7.880 8.040 7.820 7.960 126,515 +0.07(+0.89%)
May 23, 2024 7.910 8.010 7.830 7.890 149,971 -0.02(-0.25%)
May 22, 2024 8.060 8.100 7.885 7.910 188,969 -0.17(-2.10%)
May 21, 2024 8.230 8.278 8.030 8.080 119,579 -0.17(-2.06%)
May 20, 2024 8.010 8.260 7.935 8.250 189,326 +0.25(+3.12%)
May 17, 2024 8.000 8.240 7.939 8.000 339,472 +0.16(+2.04%)
May 16, 2024 7.780 8.300 7.600 7.840 973,474 -0.63(-7.44%)
May 15, 2024 8.600 8.760 8.450 8.470 643,650 -0.03(-0.35%)
May 14, 2024 8.920 9.059 8.490 8.500 236,772 -0.33(-3.74%)
May 13, 2024 9.120 9.190 8.785 8.830 269,527 -0.29(-3.23%)
May 10, 2024 9.320 9.370 9.110 9.125 131,560 -0.21(-2.30%)
May 09, 2024 9.450 9.450 9.310 9.340 132,393 -0.10(-1.06%)
May 08, 2024 9.350 9.445 9.250 9.440 112,629 +0.09(+0.96%)
May 07, 2024 9.250 9.460 9.200 9.350 111,027 +0.11(+1.19%)
May 06, 2024 9.130 9.250 9.060 9.240 88,698 +0.12(+1.32%)
May 03, 2024 9.070 9.130 9.000 9.120 86,359 +0.08(+0.88%)
May 02, 2024 8.950 9.070 8.900 9.040 95,158 +0.12(+1.35%)
May 01, 2024 8.630 9.035 8.630 8.920 119,835 +0.27(+3.12%)
Apr 30, 2024 8.830 8.830 8.640 8.650 85,945 -0.17(-1.93%)
Apr 29, 2024 8.800 8.870 8.760 8.820 57,563 +0.09(+1.03%)
Apr 26, 2024 8.940 8.940 8.620 8.730 186,276 -0.01(-0.11%)
Apr 25, 2024 8.750 8.780 8.620 8.740 99,857 -0.11(-1.24%)
Apr 24, 2024 8.850 8.880 8.670 8.850 94,180 -0.04(-0.45%)
Apr 23, 2024 8.830 9.005 8.830 8.890 120,620 +0.07(+0.79%)
Apr 22, 2024 8.910 9.160 8.760 8.820 153,587 +0.12(+1.38%)
Apr 19, 2024 8.490 8.710 8.450 8.700 188,724 +0.19(+2.23%)
Apr 18, 2024 8.590 8.650 8.500 8.510 99,464 -0.09(-1.05%)
Apr 17, 2024 8.540 8.660 8.530 8.600 111,347 +0.09(+1.06%)
Apr 16, 2024 8.520 8.600 8.350 8.510 92,305 +0.05(+0.59%)
Apr 15, 2024 8.750 8.750 8.380 8.460 195,795 -0.06(-0.70%)
Apr 12, 2024 9.050 9.050 8.490 8.520 96,519 -0.58(-6.37%)
Apr 11, 2024 8.820 9.140 8.810 9.100 237,345 +0.30(+3.41%)
Apr 10, 2024 9.060 9.135 8.760 8.800 96,441 -0.36(-3.93%)
Apr 09, 2024 9.250 9.345 9.095 9.160 62,660 -0.09(-0.97%)
Apr 08, 2024 9.310 9.450 9.250 9.250 102,139 -0.03(-0.32%)
Apr 05, 2024 9.450 9.540 9.240 9.280 120,088 -0.18(-1.90%)
Apr 04, 2024 9.650 9.705 9.440 9.460 161,985 -0.18(-1.87%)
Apr 03, 2024 9.220 9.678 9.220 9.640 194,091 +0.43(+4.67%)
Apr 02, 2024 9.210 9.230 9.090 9.210 179,470 -0.08(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.