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

Gambling.com Group Ltd (NQ: GAMB )

9.125 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 28, 2024 9.120 9.245 9.010 9.130 184,911 +0.05(+0.55%)
Mar 27, 2024 9.100 9.140 8.970 9.080 258,441 +0.10(+1.11%)
Mar 26, 2024 8.960 9.080 8.830 8.980 219,991 +0.14(+1.58%)
Mar 25, 2024 8.860 9.019 8.670 8.840 195,119 +0.01(+0.11%)
Mar 22, 2024 8.800 8.915 8.500 8.830 215,041 +0.03(+0.34%)
Mar 21, 2024 10.24 10.27 8.605 8.800 736,158 -0.33(-3.61%)
Mar 20, 2024 9.110 9.160 8.990 9.130 302,325 +0.20(+2.24%)
Mar 19, 2024 8.760 9.060 8.680 8.930 128,836 +0.21(+2.41%)
Mar 18, 2024 8.750 8.870 8.700 8.720 66,373 +0.00(+0.00%)
Mar 15, 2024 8.600 8.720 8.570 8.720 158,734 +0.12(+1.40%)
Mar 14, 2024 8.670 8.670 8.575 8.600 80,881 -0.11(-1.26%)
Mar 13, 2024 8.640 8.710 8.570 8.710 67,688 +0.07(+0.81%)
Mar 12, 2024 8.650 8.720 8.545 8.640 103,925 -0.04(-0.46%)
Mar 11, 2024 8.610 8.750 8.608 8.680 72,462 +0.07(+0.81%)
Mar 08, 2024 8.500 8.710 8.470 8.610 154,988 +0.11(+1.29%)
Mar 07, 2024 8.460 8.625 8.420 8.500 93,674 +0.10(+1.19%)
Mar 06, 2024 8.630 8.680 8.390 8.400 160,013 -0.17(-1.98%)
Mar 05, 2024 8.600 8.665 8.560 8.570 112,319 -0.07(-0.81%)
Mar 04, 2024 8.900 8.992 8.620 8.640 95,063 -0.31(-3.46%)
Mar 01, 2024 9.190 9.195 8.915 8.950 198,490 -0.21(-2.29%)
Feb 29, 2024 8.980 9.179 8.980 9.160 67,945 +0.29(+3.27%)
Feb 28, 2024 8.970 9.000 8.750 8.870 96,485 -0.13(-1.44%)
Feb 27, 2024 9.030 9.220 8.980 9.000 80,193 -0.05(-0.55%)
Feb 26, 2024 8.700 9.080 8.700 9.050 93,673 +0.25(+2.84%)
Feb 23, 2024 8.740 8.840 8.650 8.800 113,525 +0.09(+1.03%)
Feb 22, 2024 8.650 8.775 8.520 8.710 163,973 +0.01(+0.11%)
Feb 21, 2024 8.980 9.050 8.700 8.700 213,972 -0.26(-2.90%)
Feb 20, 2024 9.140 9.220 8.950 8.960 112,394 -0.27(-2.93%)
Feb 16, 2024 9.200 9.335 9.070 9.230 132,473 +0.03(+0.33%)
Feb 15, 2024 9.310 9.400 9.170 9.200 89,957 -0.02(-0.22%)
Feb 14, 2024 9.010 9.250 8.960 9.220 115,596 +0.23(+2.56%)
Feb 13, 2024 9.240 9.240 8.850 8.990 152,056 -0.37(-3.95%)
Feb 12, 2024 9.190 9.380 9.180 9.360 121,889 +0.18(+1.96%)
Feb 09, 2024 9.260 9.360 9.180 9.180 119,936 -0.01(-0.11%)
Feb 08, 2024 9.070 9.345 9.040 9.190 102,456 +0.15(+1.66%)
Feb 07, 2024 9.030 9.080 8.860 9.040 342,526 +0.03(+0.33%)
Feb 06, 2024 9.020 9.170 8.960 9.010 116,041 +0.00(+0.00%)
Feb 05, 2024 9.020 9.125 8.930 9.010 105,655 -0.04(-0.44%)
Feb 02, 2024 9.250 9.250 8.945 9.050 239,583 -0.21(-2.27%)
Feb 01, 2024 9.160 9.280 9.095 9.260 83,339 +0.11(+1.20%)
Jan 31, 2024 9.160 9.340 9.090 9.150 105,270 -0.06(-0.65%)
Jan 30, 2024 9.460 9.460 9.210 9.210 91,436 -0.28(-2.95%)
Jan 29, 2024 9.570 9.570 9.330 9.490 90,027 +0.11(+1.17%)
Jan 26, 2024 9.460 9.560 9.350 9.380 75,780 +0.00(+0.00%)
Jan 25, 2024 9.510 9.545 9.230 9.380 169,530 -0.06(-0.64%)
Jan 24, 2024 9.630 9.650 9.420 9.440 93,659 -0.13(-1.36%)
Jan 23, 2024 9.530 9.700 9.460 9.570 93,930 +0.10(+1.06%)
Jan 22, 2024 9.430 9.490 9.335 9.470 143,618 +0.07(+0.74%)
Jan 19, 2024 9.440 9.445 9.280 9.400 112,884 +0.00(+0.00%)
Jan 18, 2024 9.190 9.400 9.120 9.400 88,848 +0.28(+3.07%)
Jan 17, 2024 9.220 9.230 9.100 9.120 155,592 -0.17(-1.83%)
Jan 16, 2024 9.390 9.400 9.190 9.290 84,110 -0.10(-1.06%)
Jan 12, 2024 9.450 9.490 9.360 9.390 101,535 +0.02(+0.21%)
Jan 11, 2024 9.390 9.395 9.160 9.370 188,714 -0.02(-0.21%)
Jan 10, 2024 9.400 9.570 9.295 9.390 104,678 -0.02(-0.21%)
Jan 09, 2024 9.420 9.540 9.334 9.410 97,605 -0.14(-1.47%)
Jan 08, 2024 9.200 9.620 9.190 9.550 177,164 +0.29(+3.13%)
Jan 05, 2024 9.310 9.480 9.220 9.260 189,126 -0.13(-1.38%)
Jan 04, 2024 9.340 9.545 9.290 9.390 146,716 +0.07(+0.75%)
Jan 03, 2024 9.500 9.510 9.300 9.320 106,483 -0.19(-2.00%)
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.