Skip to main content

Gambling.com Group Ltd (NQ: GAMB )

7.930 +0.020 (+0.25%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 7.760 8.000 7.505 7.870 44,855 -0.07(-0.88%)
Jun 29, 2022 7.900 8.167 7.750 7.940 50,955 -0.03(-0.38%)
Jun 28, 2022 8.510 8.700 7.930 7.970 105,364 -0.34(-4.09%)
Jun 27, 2022 8.950 9.330 8.210 8.310 145,764 -0.61(-6.84%)
Jun 24, 2022 9.520 9.850 8.860 8.920 843,008 -0.61(-6.40%)
Jun 23, 2022 9.470 9.800 9.440 9.530 80,494 +0.01(+0.11%)
Jun 22, 2022 9.510 9.890 9.310 9.520 88,548 -0.18(-1.86%)
Jun 21, 2022 9.650 9.910 9.420 9.700 93,724 +0.05(+0.52%)
Jun 17, 2022 9.050 9.660 9.050 9.650 80,898 +0.59(+6.51%)
Jun 16, 2022 9.260 9.290 8.770 9.060 76,463 -0.28(-3.00%)
Jun 15, 2022 9.200 9.555 8.920 9.340 44,669 +0.18(+1.97%)
Jun 14, 2022 9.460 9.595 8.930 9.160 45,858 -0.44(-4.58%)
Jun 13, 2022 9.140 9.600 8.690 9.600 214,889 +0.36(+3.90%)
Jun 10, 2022 9.270 9.570 9.105 9.240 37,588 +0.07(+0.76%)
Jun 09, 2022 9.640 9.640 9.040 9.170 124,746 -0.30(-3.17%)
Jun 08, 2022 9.160 9.740 9.035 9.470 43,327 +0.16(+1.72%)
Jun 07, 2022 9.740 9.740 8.640 9.310 91,264 -0.56(-5.67%)
Jun 06, 2022 8.330 9.980 8.210 9.870 225,273 +1.85(+23.07%)
Jun 03, 2022 8.310 8.310 7.760 8.020 20,273 -0.28(-3.37%)
Jun 02, 2022 8.130 8.500 8.130 8.300 35,407 +0.17(+2.09%)
Jun 01, 2022 8.060 8.274 8.050 8.130 25,845 +0.07(+0.87%)
May 31, 2022 8.600 8.600 7.800 8.060 71,729 +0.05(+0.62%)
May 27, 2022 8.570 8.570 7.850 8.010 36,196 -0.19(-2.32%)
May 26, 2022 7.660 8.300 7.660 8.200 22,572 +0.51(+6.63%)
May 25, 2022 7.400 7.880 7.400 7.690 26,799 +0.33(+4.48%)
May 24, 2022 8.010 8.010 7.300 7.360 27,338 -0.68(-8.46%)
May 23, 2022 8.400 8.575 7.870 8.040 44,923 -0.45(-5.30%)
May 20, 2022 8.250 8.500 8.230 8.490 32,250 +0.29(+3.54%)
May 19, 2022 8.060 8.250 8.020 8.200 26,510 +0.14(+1.74%)
May 18, 2022 8.040 8.210 7.780 8.060 14,620 +0.01(+0.12%)
May 17, 2022 8.090 8.250 7.551 8.050 42,643 +0.10(+1.26%)
May 16, 2022 7.890 8.000 7.707 7.950 33,334 +0.06(+0.76%)
May 13, 2022 8.050 8.050 7.500 7.890 39,819 +0.12(+1.54%)
May 12, 2022 7.190 7.890 7.030 7.770 42,934 +0.46(+6.29%)
May 11, 2022 7.690 7.740 7.000 7.310 48,953 -0.22(-2.92%)
May 10, 2022 7.360 7.980 7.220 7.530 52,820 +0.33(+4.58%)
May 09, 2022 7.950 7.950 7.000 7.200 95,285 -0.76(-9.55%)
May 06, 2022 8.130 8.160 7.670 7.960 34,105 -0.19(-2.33%)
May 05, 2022 7.990 8.230 7.960 8.150 23,960 +0.01(+0.12%)
May 04, 2022 7.870 8.480 7.870 8.140 35,843 -0.15(-1.81%)
May 03, 2022 8.250 8.430 7.950 8.290 29,110 -0.04(-0.48%)
May 02, 2022 8.190 8.490 8.130 8.330 31,689 +0.05(+0.60%)
Apr 29, 2022 8.170 8.320 8.160 8.280 20,489 +0.12(+1.47%)
Apr 28, 2022 7.800 8.400 7.650 8.160 47,482 +0.58(+7.65%)
Apr 27, 2022 7.960 8.120 7.530 7.580 18,768 -0.30(-3.81%)
Apr 26, 2022 7.900 7.900 7.520 7.880 37,497 +0.01(+0.13%)
Apr 25, 2022 7.730 7.960 7.400 7.870 66,404 +0.12(+1.55%)
Apr 22, 2022 8.090 8.200 7.740 7.750 20,577 -0.29(-3.61%)
Apr 21, 2022 7.940 8.275 7.850 8.040 68,722 +0.11(+1.39%)
Apr 20, 2022 7.970 8.225 7.740 7.930 34,970 +0.03(+0.38%)
Apr 19, 2022 7.490 7.940 7.490 7.900 24,253 +0.32(+4.22%)
Apr 18, 2022 7.400 8.020 7.390 7.580 70,137 +0.18(+2.43%)
Apr 14, 2022 7.790 7.910 7.350 7.400 208,859 -0.39(-5.01%)
Apr 13, 2022 8.290 9.006 7.710 7.790 158,533 -0.56(-6.71%)
Apr 12, 2022 8.490 8.780 8.140 8.350 24,820 -0.10(-1.18%)
Apr 11, 2022 8.400 8.690 8.250 8.450 31,580 -0.12(-1.40%)
Apr 08, 2022 8.460 8.730 8.150 8.570 65,144 +0.10(+1.18%)
Apr 07, 2022 8.330 8.500 8.020 8.470 50,411 +0.02(+0.24%)
Apr 06, 2022 9.150 9.150 8.331 8.450 82,604 -0.71(-7.75%)
Apr 05, 2022 8.900 9.400 8.900 9.160 47,624 +0.25(+2.81%)
Apr 04, 2022 9.080 9.190 8.780 8.910 23,894 -0.02(-0.22%)
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.