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

Gambling.com Group Ltd (NQ: GAMB )

7.960 +0.070 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 30, 2022 8.910 9.170 8.910 9.150 104,056 +0.16(+1.78%)
Dec 29, 2022 9.020 9.244 8.105 8.990 229,021 +0.02(+0.22%)
Dec 28, 2022 9.060 9.152 8.930 8.970 50,196 +0.00(+0.00%)
Dec 27, 2022 8.640 9.070 8.640 8.970 35,628 +0.26(+2.99%)
Dec 23, 2022 8.680 8.780 8.680 8.710 7,637 +0.04(+0.46%)
Dec 22, 2022 8.930 8.955 8.560 8.670 32,233 -0.32(-3.56%)
Dec 21, 2022 9.000 9.035 8.865 8.990 25,549 -0.01(-0.11%)
Dec 20, 2022 8.810 9.110 8.810 9.000 56,091 +0.15(+1.69%)
Dec 19, 2022 9.070 9.070 8.740 8.850 16,143 -0.16(-1.78%)
Dec 16, 2022 8.790 9.100 8.540 9.010 106,583 +0.11(+1.24%)
Dec 15, 2022 8.900 8.970 8.730 8.900 15,789 -0.10(-1.11%)
Dec 14, 2022 9.100 9.100 8.750 9.000 59,862 -0.02(-0.22%)
Dec 13, 2022 9.170 9.170 8.940 9.020 15,242 +0.05(+0.56%)
Dec 12, 2022 8.800 9.000 8.800 8.970 27,048 +0.10(+1.13%)
Dec 09, 2022 9.060 9.170 8.740 8.870 79,220 -0.15(-1.66%)
Dec 08, 2022 9.250 9.279 8.845 9.020 50,080 -0.11(-1.20%)
Dec 07, 2022 9.380 9.475 9.000 9.130 34,478 -0.36(-3.79%)
Dec 06, 2022 9.760 9.989 9.270 9.490 53,713 -0.36(-3.65%)
Dec 05, 2022 9.980 10.02 9.770 9.850 38,927 -0.12(-1.20%)
Dec 02, 2022 9.900 10.25 9.760 9.970 55,288 -0.14(-1.38%)
Dec 01, 2022 10.25 10.25 9.612 10.11 47,614 -0.14(-1.37%)
Nov 30, 2022 10.29 10.29 10.03 10.25 80,977 -0.04(-0.39%)
Nov 29, 2022 9.840 10.39 9.730 10.29 181,014 +0.53(+5.43%)
Nov 28, 2022 10.05 10.13 9.560 9.760 43,001 -0.32(-3.17%)
Nov 25, 2022 9.900 10.09 9.400 10.08 82,661 +0.17(+1.72%)
Nov 23, 2022 10.22 10.22 9.790 9.910 58,297 -0.22(-2.17%)
Nov 22, 2022 10.27 10.27 10.03 10.13 21,560 -0.25(-2.41%)
Nov 21, 2022 10.01 10.41 9.900 10.38 70,639 +0.37(+3.70%)
Nov 18, 2022 10.00 10.46 9.810 10.01 141,746 +0.36(+3.73%)
Nov 17, 2022 9.220 9.785 9.081 9.650 35,133 +0.33(+3.54%)
Nov 16, 2022 9.280 9.500 8.889 9.320 29,886 -0.09(-0.96%)
Nov 15, 2022 8.940 9.800 8.940 9.410 91,736 +0.64(+7.30%)
Nov 14, 2022 9.000 9.060 8.620 8.770 26,866 -0.25(-2.77%)
Nov 11, 2022 8.390 9.100 8.380 9.020 61,701 +0.17(+1.92%)
Nov 10, 2022 8.800 8.970 8.295 8.850 48,659 +0.23(+2.67%)
Nov 09, 2022 8.250 8.780 8.090 8.620 15,754 +0.22(+2.62%)
Nov 08, 2022 8.390 8.400 8.230 8.400 10,843 +0.12(+1.45%)
Nov 07, 2022 8.220 8.770 8.152 8.280 12,851 +0.16(+1.97%)
Nov 04, 2022 8.410 8.590 7.980 8.120 8,824 -0.10(-1.22%)
Nov 03, 2022 8.330 8.784 7.810 8.220 33,297 -0.13(-1.56%)
Nov 02, 2022 8.720 8.830 8.170 8.350 60,090 -0.37(-4.24%)
Nov 01, 2022 8.450 8.750 8.330 8.720 74,566 +0.34(+4.06%)
Oct 31, 2022 8.180 8.400 8.072 8.380 9,584 +0.11(+1.33%)
Oct 28, 2022 7.830 8.320 7.545 8.270 47,625 +0.44(+5.62%)
Oct 27, 2022 7.830 7.900 7.270 7.830 36,338 +0.00(+0.00%)
Oct 26, 2022 7.500 7.900 7.420 7.830 19,708 +0.29(+3.85%)
Oct 25, 2022 7.500 7.720 7.180 7.540 56,386 +0.08(+1.07%)
Oct 24, 2022 6.820 7.690 6.750 7.460 78,588 +0.74(+11.01%)
Oct 21, 2022 7.440 7.554 6.620 6.720 55,934 -0.63(-8.57%)
Oct 20, 2022 7.320 7.840 7.010 7.350 12,539 +0.04(+0.55%)
Oct 19, 2022 7.890 7.963 7.280 7.310 34,175 -0.57(-7.23%)
Oct 18, 2022 7.750 7.880 7.570 7.880 28,315 +0.19(+2.47%)
Oct 17, 2022 7.640 7.700 7.310 7.690 28,793 +0.12(+1.59%)
Oct 14, 2022 7.690 7.690 7.361 7.570 14,116 -0.11(-1.43%)
Oct 13, 2022 7.070 7.700 7.040 7.680 13,139 +0.50(+6.96%)
Oct 12, 2022 7.210 7.220 7.140 7.180 7,593 -0.10(-1.37%)
Oct 11, 2022 7.180 7.700 7.160 7.280 26,764 +0.02(+0.28%)
Oct 10, 2022 7.220 7.400 7.130 7.260 18,229 +0.00(+0.00%)
Oct 07, 2022 7.210 7.520 7.160 7.260 8,134 -0.14(-1.89%)
Oct 06, 2022 7.380 7.700 7.240 7.400 13,231 -0.08(-1.07%)
Oct 05, 2022 7.700 7.825 7.290 7.480 4,712 -0.39(-4.96%)
Oct 04, 2022 7.850 7.900 7.430 7.870 39,050 +0.13(+1.68%)
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.