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 29, 2023 9.860 9.890 9.690 9.750 193,218 -0.12(-1.22%)
Dec 28, 2023 9.830 9.970 9.805 9.870 213,699 +0.04(+0.41%)
Dec 27, 2023 9.860 10.01 9.780 9.830 138,375 -0.03(-0.25%)
Dec 26, 2023 9.790 9.920 9.720 9.855 128,974 +0.08(+0.77%)
Dec 22, 2023 9.810 9.900 9.740 9.780 135,156 -0.02(-0.20%)
Dec 21, 2023 9.750 9.840 9.670 9.800 136,395 +0.12(+1.24%)
Dec 20, 2023 9.690 10.08 9.662 9.680 269,975 -0.01(-0.10%)
Dec 19, 2023 9.710 9.875 9.480 9.690 304,599 -0.01(-0.10%)
Dec 18, 2023 9.410 9.760 9.350 9.700 281,424 +0.30(+3.19%)
Dec 15, 2023 9.490 9.495 9.280 9.400 790,466 -0.03(-0.32%)
Dec 14, 2023 9.580 9.810 9.340 9.430 268,771 -0.09(-0.95%)
Dec 13, 2023 9.230 9.630 9.190 9.520 408,980 +0.29(+3.14%)
Dec 12, 2023 9.270 9.270 9.000 9.230 106,566 -0.10(-1.07%)
Dec 11, 2023 9.350 9.480 9.190 9.330 147,602 -0.07(-0.74%)
Dec 08, 2023 9.180 9.480 9.170 9.400 143,495 +0.23(+2.51%)
Dec 07, 2023 9.260 9.373 9.100 9.170 140,904 -0.02(-0.22%)
Dec 06, 2023 9.380 9.470 9.170 9.190 143,314 -0.12(-1.29%)
Dec 05, 2023 9.780 9.810 9.270 9.310 169,053 -0.49(-5.00%)
Dec 04, 2023 9.650 9.900 9.540 9.800 243,794 +0.11(+1.14%)
Dec 01, 2023 9.620 9.710 9.460 9.690 251,833 +0.13(+1.36%)
Nov 30, 2023 9.730 9.760 9.510 9.560 161,156 -0.11(-1.14%)
Nov 29, 2023 9.700 10.02 9.600 9.670 180,343 -0.06(-0.62%)
Nov 28, 2023 9.880 9.910 9.590 9.730 184,262 -0.15(-1.52%)
Nov 27, 2023 10.00 10.02 9.875 9.880 159,943 -0.15(-1.50%)
Nov 24, 2023 9.980 10.08 9.810 10.03 74,000 +0.05(+0.50%)
Nov 22, 2023 10.06 10.21 9.920 9.980 225,747 -0.09(-0.89%)
Nov 21, 2023 10.18 10.29 9.919 10.07 204,471 -0.15(-1.47%)
Nov 20, 2023 10.32 10.58 10.10 10.22 233,812 -0.13(-1.26%)
Nov 17, 2023 10.85 10.85 10.30 10.35 401,809 -0.51(-4.70%)
Nov 16, 2023 11.37 12.10 10.50 10.86 1,232,484 -2.78(-20.38%)
Nov 15, 2023 13.62 13.85 13.36 13.64 293,006 +0.27(+2.02%)
Nov 14, 2023 13.38 13.53 12.81 13.37 174,921 +0.14(+1.06%)
Nov 13, 2023 13.00 13.37 12.82 13.23 75,187 +0.15(+1.15%)
Nov 10, 2023 13.21 13.30 12.87 13.08 85,833 -0.06(-0.46%)
Nov 09, 2023 13.61 13.61 13.11 13.14 70,384 -0.47(-3.45%)
Nov 08, 2023 13.79 13.82 13.42 13.61 54,959 -0.12(-0.87%)
Nov 07, 2023 13.71 13.81 13.48 13.73 67,047 +0.01(+0.07%)
Nov 06, 2023 13.56 13.88 13.56 13.72 125,334 +0.12(+0.88%)
Nov 03, 2023 13.47 13.68 13.47 13.60 101,319 +0.27(+2.03%)
Nov 02, 2023 13.00 13.46 12.88 13.33 139,722 +0.39(+3.01%)
Nov 01, 2023 12.96 13.09 12.87 12.94 119,066 -0.02(-0.15%)
Oct 31, 2023 12.73 12.99 12.72 12.96 75,906 +0.24(+1.89%)
Oct 30, 2023 12.74 12.76 12.57 12.72 83,665 +0.06(+0.47%)
Oct 27, 2023 12.73 12.89 12.60 12.66 130,640 -0.12(-0.94%)
Oct 26, 2023 12.84 13.07 12.69 12.78 67,863 -0.17(-1.31%)
Oct 25, 2023 13.54 13.73 12.91 12.95 125,308 -0.58(-4.29%)
Oct 24, 2023 13.38 13.61 13.34 13.53 101,291 +0.18(+1.35%)
Oct 23, 2023 13.24 13.58 13.13 13.35 84,258 +0.13(+0.98%)
Oct 20, 2023 13.38 13.38 13.12 13.22 66,693 -0.14(-1.05%)
Oct 19, 2023 13.30 13.42 13.09 13.36 72,896 +0.10(+0.75%)
Oct 18, 2023 13.36 13.66 13.20 13.26 113,822 -0.19(-1.41%)
Oct 17, 2023 13.33 13.58 13.25 13.45 74,719 +0.10(+0.75%)
Oct 16, 2023 13.32 13.69 13.13 13.35 99,324 +0.05(+0.38%)
Oct 13, 2023 13.62 13.88 13.06 13.30 94,613 -0.29(-2.13%)
Oct 12, 2023 13.90 13.90 13.51 13.59 111,354 -0.30(-2.16%)
Oct 11, 2023 14.05 14.15 13.77 13.89 82,532 -0.06(-0.43%)
Oct 10, 2023 14.12 14.25 13.89 13.95 188,519 -0.19(-1.34%)
Oct 09, 2023 13.87 14.43 13.43 14.14 262,911 +0.25(+1.80%)
Oct 06, 2023 13.56 14.01 12.97 13.89 142,433 +0.22(+1.61%)
Oct 05, 2023 13.30 13.70 13.14 13.67 117,950 +0.42(+3.17%)
Oct 04, 2023 13.12 13.33 12.87 13.25 120,966 +0.16(+1.22%)
Oct 03, 2023 13.11 13.34 13.04 13.09 95,853 -0.01(-0.08%)
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.