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 (%)
Aug 31, 2021 12.31 13.15 11.05 11.43 1,061,990 -1.35(-10.56%)
Aug 30, 2021 12.40 14.36 12.11 12.78 3,266,542 -1.41(-9.94%)
Aug 27, 2021 8.710 14.73 8.710 14.19 10,475,877 +5.69(+66.94%)
Aug 26, 2021 7.020 9.290 7.020 8.500 3,207,413 +1.63(+23.73%)
Aug 25, 2021 6.820 7.040 6.750 6.870 150,383 +0.05(+0.73%)
Aug 24, 2021 6.800 7.280 6.730 6.820 297,172 +0.05(+0.74%)
Aug 23, 2021 6.990 7.300 6.600 6.770 221,117 +0.03(+0.45%)
Aug 20, 2021 6.820 7.127 6.630 6.740 197,975 -0.08(-1.17%)
Aug 19, 2021 6.950 7.210 6.820 6.820 129,237 -0.15(-2.15%)
Aug 18, 2021 7.440 7.530 6.970 6.970 135,442 -0.30(-4.13%)
Aug 17, 2021 7.600 7.980 6.890 7.270 385,588 -0.24(-3.20%)
Aug 16, 2021 8.000 8.000 7.280 7.510 141,426 -0.35(-4.45%)
Aug 13, 2021 7.760 8.010 7.650 7.860 50,825 +0.12(+1.55%)
Aug 12, 2021 7.950 7.950 7.560 7.740 86,933 -0.22(-2.76%)
Aug 11, 2021 8.000 8.280 7.530 7.960 245,527 +0.01(+0.13%)
Aug 10, 2021 7.350 7.950 7.350 7.950 288,495 +0.59(+8.02%)
Aug 09, 2021 7.150 7.400 7.100 7.360 145,618 +0.13(+1.80%)
Aug 06, 2021 7.200 7.380 6.860 7.230 229,573 -0.02(-0.28%)
Aug 05, 2021 7.050 7.490 7.010 7.250 382,732 +0.22(+3.13%)
Aug 04, 2021 7.000 7.100 6.750 7.030 83,142 +0.03(+0.43%)
Aug 03, 2021 7.110 7.440 6.620 7.000 165,533 -0.01(-0.14%)
Aug 02, 2021 6.780 7.460 6.560 7.010 559,752 +0.01(+0.14%)
Jul 30, 2021 6.770 7.200 6.770 7.000 140,983 +0.20(+2.94%)
Jul 29, 2021 7.260 7.260 6.800 6.800 201,027 -0.27(-3.82%)
Jul 28, 2021 7.330 7.500 6.770 7.070 349,889 -0.26(-3.55%)
Jul 27, 2021 8.280 8.280 6.680 7.330 580,008 -0.96(-11.58%)
Jul 26, 2021 7.880 8.890 7.810 8.290 835,836 +0.29(+3.62%)
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.