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 +0.050 (+0.63%)
Streaming Delayed Price Updated: 1:17 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 (%)
Jul 29, 2022 7.660 7.940 7.560 7.760 31,694 +0.02(+0.26%)
Jul 28, 2022 7.470 7.930 7.470 7.740 31,716 +0.20(+2.65%)
Jul 27, 2022 7.420 7.620 7.080 7.540 34,769 +0.28(+3.86%)
Jul 26, 2022 7.150 7.582 7.100 7.260 33,286 +0.16(+2.25%)
Jul 25, 2022 7.120 7.630 7.040 7.100 29,874 +0.06(+0.85%)
Jul 22, 2022 7.210 7.370 6.900 7.040 49,282 -0.27(-3.69%)
Jul 21, 2022 7.440 7.570 7.041 7.310 66,335 -0.06(-0.81%)
Jul 20, 2022 7.330 7.690 7.200 7.370 24,570 +0.08(+1.10%)
Jul 19, 2022 7.200 7.497 7.130 7.290 22,232 +0.10(+1.39%)
Jul 18, 2022 7.100 7.400 7.045 7.190 24,903 +0.05(+0.70%)
Jul 15, 2022 7.430 7.620 7.100 7.140 91,050 -0.12(-1.65%)
Jul 14, 2022 7.400 7.420 7.020 7.260 31,140 -0.09(-1.22%)
Jul 13, 2022 7.100 7.610 7.100 7.350 45,009 +0.18(+2.51%)
Jul 12, 2022 7.540 7.660 7.060 7.170 58,944 -0.49(-6.40%)
Jul 11, 2022 7.900 7.990 7.530 7.660 21,895 -0.29(-3.65%)
Jul 08, 2022 8.450 8.470 7.770 7.950 51,156 -0.50(-5.92%)
Jul 07, 2022 8.160 8.800 8.040 8.450 26,319 +0.25(+3.05%)
Jul 06, 2022 8.530 8.630 7.680 8.200 21,237 -0.40(-4.65%)
Jul 05, 2022 8.140 8.600 7.820 8.600 58,556 +0.55(+6.83%)
Jul 01, 2022 7.760 8.370 7.670 8.050 14,314 +0.18(+2.29%)
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%)
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.