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 (%)
Feb 28, 2023 9.910 9.991 9.740 9.780 14,348 -0.13(-1.31%)
Feb 27, 2023 9.820 10.04 9.780 9.910 19,710 +0.12(+1.23%)
Feb 24, 2023 9.840 10.08 9.710 9.790 19,387 -0.20(-2.00%)
Feb 23, 2023 9.970 10.23 9.635 9.990 31,676 +0.03(+0.30%)
Feb 22, 2023 9.600 10.07 9.600 9.960 33,405 +0.38(+3.97%)
Feb 21, 2023 9.700 9.740 9.510 9.580 34,751 -0.28(-2.84%)
Feb 17, 2023 9.720 9.860 9.595 9.860 34,719 +0.19(+1.96%)
Feb 16, 2023 9.970 9.970 9.500 9.670 52,984 -0.44(-4.35%)
Feb 15, 2023 10.17 10.37 10.02 10.11 35,460 -0.03(-0.30%)
Feb 14, 2023 9.980 10.33 9.940 10.14 43,767 +0.19(+1.91%)
Feb 13, 2023 9.980 10.33 9.500 9.950 118,708 -0.10(-1.00%)
Feb 10, 2023 10.17 10.34 10.01 10.05 19,023 -0.20(-1.95%)
Feb 09, 2023 10.44 10.47 10.22 10.25 32,279 -0.03(-0.29%)
Feb 08, 2023 10.00 10.50 10.00 10.28 80,640 +0.25(+2.49%)
Feb 07, 2023 10.04 10.07 9.930 10.03 48,258 +0.00(+0.00%)
Feb 06, 2023 9.660 10.11 9.660 10.03 59,722 +0.36(+3.72%)
Feb 03, 2023 9.500 9.730 9.452 9.670 38,473 -0.06(-0.62%)
Feb 02, 2023 9.700 9.820 9.640 9.730 75,076 +0.05(+0.52%)
Feb 01, 2023 9.570 9.740 9.510 9.680 53,970 +0.11(+1.15%)
Jan 31, 2023 9.610 9.690 9.430 9.570 68,862 +0.02(+0.21%)
Jan 30, 2023 9.590 9.650 9.420 9.550 59,823 -0.06(-0.62%)
Jan 27, 2023 9.630 9.720 9.540 9.610 65,612 -0.03(-0.31%)
Jan 26, 2023 9.550 9.640 9.420 9.640 96,766 +0.08(+0.84%)
Jan 25, 2023 9.340 9.650 9.330 9.560 78,686 +0.20(+2.14%)
Jan 24, 2023 9.380 9.495 9.340 9.360 30,294 -0.07(-0.74%)
Jan 23, 2023 9.250 9.630 9.210 9.430 90,092 +0.18(+1.95%)
Jan 20, 2023 9.290 9.430 9.200 9.250 75,136 -0.02(-0.22%)
Jan 19, 2023 9.090 9.290 9.090 9.270 47,824 +0.20(+2.21%)
Jan 18, 2023 9.010 9.300 9.000 9.070 132,630 +0.07(+0.78%)
Jan 17, 2023 9.030 9.090 8.990 9.000 17,364 +0.00(+0.00%)
Jan 13, 2023 8.630 9.030 8.630 9.000 26,708 +0.25(+2.86%)
Jan 12, 2023 8.900 8.900 8.570 8.750 33,992 -0.13(-1.46%)
Jan 11, 2023 8.790 8.970 8.766 8.880 14,440 +0.14(+1.60%)
Jan 10, 2023 8.974 8.974 8.670 8.740 21,677 -0.23(-2.56%)
Jan 09, 2023 9.060 9.140 8.800 8.970 52,188 -0.11(-1.21%)
Jan 06, 2023 9.140 9.140 9.040 9.080 25,364 +0.00(+0.00%)
Jan 05, 2023 9.130 9.140 9.070 9.080 23,827 -0.05(-0.55%)
Jan 04, 2023 9.140 9.300 9.080 9.130 36,866 +0.01(+0.11%)
Jan 03, 2023 9.370 9.370 9.010 9.120 84,148 -0.03(-0.33%)
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%)
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.