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 (%)
Mar 31, 2022 9.000 9.220 8.800 8.870 42,413 -0.10(-1.11%)
Mar 30, 2022 8.960 9.130 8.910 8.970 14,131 -0.03(-0.33%)
Mar 29, 2022 8.830 9.200 8.830 9.000 95,457 +0.25(+2.86%)
Mar 28, 2022 9.000 9.100 8.660 8.750 34,784 -0.17(-1.91%)
Mar 25, 2022 9.000 9.090 8.750 8.920 32,310 -0.07(-0.78%)
Mar 24, 2022 9.120 9.232 8.510 8.990 58,594 -0.01(-0.11%)
Mar 23, 2022 9.080 9.271 8.900 9.000 48,298 +0.00(+0.00%)
Mar 22, 2022 9.320 9.700 8.940 9.000 36,377 -0.24(-2.60%)
Mar 21, 2022 9.430 9.540 8.990 9.240 45,817 -0.17(-1.81%)
Mar 18, 2022 8.500 9.660 8.500 9.410 95,868 +0.72(+8.29%)
Mar 17, 2022 8.500 8.820 8.390 8.690 58,317 +0.22(+2.60%)
Mar 16, 2022 8.500 8.730 8.230 8.470 90,480 -0.03(-0.35%)
Mar 15, 2022 7.990 8.540 7.990 8.500 42,639 +0.53(+6.65%)
Mar 14, 2022 8.320 8.573 7.860 7.970 106,435 -0.43(-5.12%)
Mar 11, 2022 8.910 8.910 8.350 8.400 74,526 -0.49(-5.51%)
Mar 10, 2022 8.750 8.990 8.450 8.890 179,675 +0.03(+0.34%)
Mar 09, 2022 9.070 9.135 8.500 8.860 158,616 +0.20(+2.31%)
Mar 08, 2022 8.690 9.410 8.470 8.660 127,614 -0.18(-2.04%)
Mar 07, 2022 9.580 9.610 8.680 8.840 128,310 -0.77(-8.01%)
Mar 04, 2022 9.980 10.03 9.329 9.610 43,111 -0.42(-4.19%)
Mar 03, 2022 10.00 10.07 9.540 10.03 53,400 +0.02(+0.20%)
Mar 02, 2022 10.44 10.49 9.950 10.01 44,506 -0.27(-2.63%)
Mar 01, 2022 11.00 11.12 10.17 10.28 50,507 -0.72(-6.55%)
Feb 28, 2022 10.57 11.18 10.27 11.00 91,038 +0.62(+5.97%)
Feb 25, 2022 10.11 10.58 10.07 10.38 31,569 +0.24(+2.37%)
Feb 24, 2022 9.690 10.37 9.400 10.14 80,383 -0.11(-1.07%)
Feb 23, 2022 10.37 10.85 10.06 10.25 54,886 -0.05(-0.49%)
Feb 22, 2022 10.34 10.55 10.06 10.30 36,234 -0.07(-0.68%)
Feb 18, 2022 10.37 0 -0.45(-4.16%)
Feb 17, 2022 11.31 11.33 10.64 10.82 43,433 -0.71(-6.16%)
Feb 16, 2022 11.69 11.72 11.33 11.53 63,636 -0.19(-1.62%)
Feb 15, 2022 12.02 12.11 11.50 11.72 75,768 +0.04(+0.34%)
Feb 14, 2022 11.79 12.07 11.43 11.68 86,111 +0.11(+0.95%)
Feb 11, 2022 11.82 12.46 11.48 11.57 134,613 -0.11(-0.94%)
Feb 10, 2022 12.32 12.96 11.36 11.68 154,086 -0.82(-6.56%)
Feb 09, 2022 11.66 12.50 11.41 12.50 109,052 +1.05(+9.17%)
Feb 08, 2022 11.41 11.65 10.75 11.45 93,101 +0.75(+7.01%)
Feb 07, 2022 10.63 11.20 10.47 10.70 51,203 -0.09(-0.83%)
Feb 04, 2022 9.790 10.98 9.760 10.79 47,224 +1.00(+10.21%)
Feb 03, 2022 10.01 9.780 9.790 27,090 -0.57(-5.50%)
Feb 02, 2022 11.52 11.52 10.14 10.36 72,414 -0.69(-6.24%)
Feb 01, 2022 10.50 11.54 10.49 11.05 98,461 +0.54(+5.14%)
Jan 31, 2022 9.910 10.51 79,685 +0.73(+7.46%)
Jan 28, 2022 9.070 9.940 8.900 9.780 81,156 +0.51(+5.50%)
Jan 27, 2022 10.00 10.14 9.060 9.270 63,944 -0.50(-5.12%)
Jan 26, 2022 9.700 10.28 9.370 9.770 83,830 +0.09(+0.93%)
Jan 25, 2022 9.810 9.895 9.290 9.680 92,961 -0.38(-3.78%)
Jan 24, 2022 10.98 10.98 9.700 10.06 165,363 -1.28(-11.29%)
Jan 21, 2022 10.41 11.42 10.41 11.34 339,189 +0.65(+6.08%)
Jan 20, 2022 9.940 10.80 9.840 10.69 118,503 +0.95(+9.75%)
Jan 19, 2022 9.590 9.990 9.394 9.740 32,774 +0.31(+3.29%)
Jan 18, 2022 9.410 9.960 9.300 9.430 53,647 +0.13(+1.40%)
Jan 14, 2022 9.300 0 -0.25(-2.62%)
Jan 13, 2022 9.980 9.980 9.500 9.550 66,339 -0.55(-5.45%)
Jan 12, 2022 10.12 10.43 10.01 10.10 85,786 -0.02(-0.20%)
Jan 11, 2022 9.280 10.35 9.093 10.12 74,249 +0.91(+9.88%)
Jan 10, 2022 9.240 9.260 8.790 9.210 89,347 -0.14(-1.50%)
Jan 07, 2022 8.910 9.594 8.910 9.350 54,980 +0.36(+4.00%)
Jan 06, 2022 8.980 9.181 8.910 8.990 70,310 +0.01(+0.11%)
Jan 05, 2022 9.680 9.700 8.900 8.980 103,427 -0.58(-6.07%)
Jan 04, 2022 10.67 10.67 9.310 9.560 113,953 -0.93(-8.87%)
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.