Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gambling.com Group Ltd (NQ: GAMB )

7.890 -0.020 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 13.48 15.18 13.21 15.18 159,288 +1.60(+11.78%)
Oct 28, 2021 13.77 14.48 13.00 13.58 146,290 -0.10(-0.73%)
Oct 27, 2021 14.89 15.72 13.56 13.68 199,300 -0.82(-5.66%)
Oct 26, 2021 13.17 14.50 254,245 +1.34(+10.18%)
Oct 25, 2021 12.85 13.60 12.49 13.16 104,817 +0.46(+3.62%)
Oct 22, 2021 13.60 13.60 11.84 12.70 261,668 -1.06(-7.70%)
Oct 21, 2021 13.00 14.22 12.74 13.76 395,353 +1.07(+8.43%)
Oct 20, 2021 11.04 12.97 11.04 12.69 387,318 +1.69(+15.36%)
Oct 19, 2021 11.73 11.83 10.76 11.00 318,267 -0.63(-5.42%)
Oct 18, 2021 11.04 11.72 10.72 11.63 212,369 +0.42(+3.75%)
Oct 15, 2021 10.44 11.40 10.44 11.21 444,895 +0.95(+9.26%)
Oct 14, 2021 9.510 10.51 9.510 10.26 246,801 +0.83(+8.80%)
Oct 13, 2021 8.460 9.510 8.430 9.430 137,920 +0.94(+11.07%)
Oct 12, 2021 8.750 8.910 8.380 8.490 176,356 -0.27(-3.08%)
Oct 11, 2021 8.830 9.152 8.750 8.760 140,536 -0.03(-0.34%)
Oct 08, 2021 9.260 9.260 8.750 8.790 67,217 -0.39(-4.25%)
Oct 07, 2021 8.840 9.270 8.775 9.180 63,664 +0.43(+4.91%)
Oct 06, 2021 8.520 8.839 8.520 8.750 141,202 +0.22(+2.58%)
Oct 05, 2021 8.590 8.877 8.520 8.530 204,533 -0.04(-0.47%)
Oct 04, 2021 9.100 9.130 8.570 8.570 283,688 -0.56(-6.13%)
Oct 01, 2021 9.240 9.400 9.005 9.130 246,567 +0.00(+0.00%)
Sep 30, 2021 9.230 9.770 8.770 9.130 405,327 +0.03(+0.33%)
Sep 29, 2021 9.540 10.05 9.030 9.100 314,193 -0.40(-4.21%)
Sep 28, 2021 10.18 10.22 9.323 9.500 257,242 -0.73(-7.14%)
Sep 27, 2021 9.300 10.29 9.173 10.23 216,370 +0.90(+9.65%)
Sep 24, 2021 9.260 9.420 9.131 9.330 189,978 +0.02(+0.21%)
Sep 23, 2021 9.340 9.750 9.110 9.310 204,175 -0.02(-0.21%)
Sep 22, 2021 8.770 9.720 8.680 9.330 188,444 +0.65(+7.49%)
Sep 21, 2021 8.830 9.050 8.320 8.680 289,316 -0.03(-0.34%)
Sep 20, 2021 9.000 9.190 8.540 8.710 278,642 -0.46(-5.02%)
Sep 17, 2021 9.500 9.650 9.050 9.170 178,761 -0.12(-1.29%)
Sep 16, 2021 8.970 9.400 8.720 9.290 142,956 +0.26(+2.88%)
Sep 15, 2021 9.520 9.820 8.660 9.030 534,838 -0.52(-5.45%)
Sep 14, 2021 9.870 9.910 9.430 9.550 197,149 -0.30(-3.05%)
Sep 13, 2021 9.990 10.06 9.424 9.850 290,835 +0.12(+1.23%)
Sep 10, 2021 10.16 10.56 9.670 9.730 310,188 -0.46(-4.51%)
Sep 09, 2021 10.83 11.44 10.11 10.19 402,069 -0.64(-5.91%)
Sep 08, 2021 10.36 10.95 9.870 10.83 391,514 +0.61(+5.97%)
Sep 07, 2021 10.57 10.82 10.17 10.22 295,953 -0.33(-3.13%)
Sep 03, 2021 11.76 12.00 10.30 10.55 690,005 -0.90(-7.86%)
Sep 02, 2021 12.89 13.30 11.40 11.45 706,858 -1.46(-11.31%)
Sep 01, 2021 11.48 13.65 11.20 12.91 1,230,151 +1.48(+12.95%)
Aug 31, 2021 12.31 13.15 11.05 11.43 1,061,990 -1.35(-10.56%)
Aug 30, 2021 12.40 14.36 12.11 12.78 3,266,542 -1.41(-9.94%)
Aug 27, 2021 8.710 14.73 8.710 14.19 10,475,877 +5.69(+66.94%)
Aug 26, 2021 7.020 9.290 7.020 8.500 3,207,413 +1.63(+23.73%)
Aug 25, 2021 6.820 7.040 6.750 6.870 150,383 +0.05(+0.73%)
Aug 24, 2021 6.800 7.280 6.730 6.820 297,172 +0.05(+0.74%)
Aug 23, 2021 6.990 7.300 6.600 6.770 221,117 +0.03(+0.45%)
Aug 20, 2021 6.820 7.127 6.630 6.740 197,975 -0.08(-1.17%)
Aug 19, 2021 6.950 7.210 6.820 6.820 129,237 -0.15(-2.15%)
Aug 18, 2021 7.440 7.530 6.970 6.970 135,442 -0.30(-4.13%)
Aug 17, 2021 7.600 7.980 6.890 7.270 385,588 -0.24(-3.20%)
Aug 16, 2021 8.000 8.000 7.280 7.510 141,426 -0.35(-4.45%)
Aug 13, 2021 7.760 8.010 7.650 7.860 50,825 +0.12(+1.55%)
Aug 12, 2021 7.950 7.950 7.560 7.740 86,933 -0.22(-2.76%)
Aug 11, 2021 8.000 8.280 7.530 7.960 245,527 +0.01(+0.13%)
Aug 10, 2021 7.350 7.950 7.350 7.950 288,495 +0.59(+8.02%)
Aug 09, 2021 7.150 7.400 7.100 7.360 145,618 +0.13(+1.80%)
Aug 06, 2021 7.200 7.380 6.860 7.230 229,573 -0.02(-0.28%)
Aug 05, 2021 7.050 7.490 7.010 7.250 382,732 +0.22(+3.13%)
Aug 04, 2021 7.000 7.100 6.750 7.030 83,142 +0.03(+0.43%)
Aug 03, 2021 7.110 7.440 6.620 7.000 165,533 -0.01(-0.14%)
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.