Gambling.com Group Limited (GAMB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 8.06 | 8.10 | 7.89 | 7.91 | 7.91 | 189,000 |
| 21 May 2024 | 8.23 | 8.28 | 8.03 | 8.08 | 8.08 | 119,600 |
| 20 May 2024 | 8.01 | 8.26 | 7.93 | 8.25 | 8.25 | 189,200 |
| 17 May 2024 | 8.00 | 8.24 | 7.94 | 8.00 | 8.00 | 339,500 |
| 16 May 2024 | 7.78 | 8.30 | 7.60 | 7.84 | 7.84 | 974,000 |
| 15 May 2024 | 8.60 | 8.76 | 8.45 | 8.47 | 8.47 | 643,700 |
| 14 May 2024 | 8.92 | 9.06 | 8.49 | 8.50 | 8.50 | 236,800 |
| 13 May 2024 | 9.12 | 9.19 | 8.78 | 8.83 | 8.83 | 269,500 |
| 10 May 2024 | 9.32 | 9.37 | 9.11 | 9.13 | 9.13 | 131,500 |
| 09 May 2024 | 9.45 | 9.45 | 9.31 | 9.34 | 9.34 | 132,400 |
| 08 May 2024 | 9.35 | 9.44 | 9.25 | 9.44 | 9.44 | 112,600 |
| 07 May 2024 | 9.25 | 9.46 | 9.20 | 9.35 | 9.35 | 111,000 |
| 06 May 2024 | 9.13 | 9.25 | 9.06 | 9.24 | 9.24 | 88,700 |
| 03 May 2024 | 9.07 | 9.13 | 9.00 | 9.12 | 9.12 | 86,400 |
| 02 May 2024 | 8.95 | 9.07 | 8.90 | 9.04 | 9.04 | 95,100 |
| 01 May 2024 | 8.63 | 9.03 | 8.63 | 8.92 | 8.92 | 119,800 |
| 30 Apr 2024 | 8.83 | 8.83 | 8.64 | 8.65 | 8.65 | 85,900 |
| 29 Apr 2024 | 8.80 | 8.87 | 8.76 | 8.82 | 8.82 | 58,200 |
| 26 Apr 2024 | 8.94 | 8.94 | 8.62 | 8.73 | 8.73 | 186,100 |
| 25 Apr 2024 | 8.75 | 8.78 | 8.62 | 8.74 | 8.74 | 99,900 |
| 24 Apr 2024 | 8.85 | 8.88 | 8.67 | 8.85 | 8.85 | 94,200 |
| 23 Apr 2024 | 8.83 | 9.01 | 8.83 | 8.89 | 8.89 | 120,600 |
| 22 Apr 2024 | 8.91 | 9.16 | 8.76 | 8.82 | 8.82 | 153,600 |
| 19 Apr 2024 | 8.49 | 8.71 | 8.45 | 8.70 | 8.70 | 186,400 |
| 18 Apr 2024 | 8.59 | 8.65 | 8.50 | 8.51 | 8.51 | 99,500 |
| 17 Apr 2024 | 8.54 | 8.66 | 8.53 | 8.60 | 8.60 | 111,300 |
| 16 Apr 2024 | 8.52 | 8.60 | 8.35 | 8.51 | 8.51 | 92,300 |
| 15 Apr 2024 | 8.75 | 8.75 | 8.38 | 8.46 | 8.46 | 195,800 |
| 12 Apr 2024 | 9.05 | 9.05 | 8.49 | 8.52 | 8.52 | 96,500 |
| 11 Apr 2024 | 8.82 | 9.14 | 8.81 | 9.10 | 9.10 | 237,200 |
| 10 Apr 2024 | 9.06 | 9.14 | 8.76 | 8.80 | 8.80 | 96,400 |
| 09 Apr 2024 | 9.25 | 9.35 | 9.10 | 9.16 | 9.16 | 62,500 |
| 08 Apr 2024 | 9.31 | 9.45 | 9.25 | 9.25 | 9.25 | 102,100 |
| 05 Apr 2024 | 9.45 | 9.54 | 9.24 | 9.28 | 9.28 | 120,100 |
| 04 Apr 2024 | 9.65 | 9.70 | 9.44 | 9.46 | 9.46 | 162,000 |
| 03 Apr 2024 | 9.22 | 9.68 | 9.22 | 9.64 | 9.64 | 194,100 |
| 02 Apr 2024 | 9.21 | 9.23 | 9.09 | 9.21 | 9.21 | 179,500 |
| 01 Apr 2024 | 9.21 | 9.34 | 9.09 | 9.29 | 9.29 | 149,400 |
| 28 Mar 2024 | 9.12 | 9.24 | 9.01 | 9.13 | 9.13 | 184,900 |
| 27 Mar 2024 | 9.10 | 9.14 | 8.97 | 9.08 | 9.08 | 258,400 |
| 26 Mar 2024 | 8.96 | 9.08 | 8.83 | 8.98 | 8.98 | 220,000 |
| 25 Mar 2024 | 8.86 | 9.02 | 8.67 | 8.84 | 8.84 | 195,100 |
| 22 Mar 2024 | 8.80 | 8.91 | 8.50 | 8.83 | 8.83 | 215,000 |
| 21 Mar 2024 | 10.24 | 10.27 | 8.60 | 8.80 | 8.80 | 735,900 |
| 20 Mar 2024 | 9.11 | 9.16 | 8.99 | 9.13 | 9.13 | 304,000 |
| 19 Mar 2024 | 8.76 | 9.06 | 8.68 | 8.93 | 8.93 | 128,800 |
| 18 Mar 2024 | 8.75 | 8.87 | 8.70 | 8.72 | 8.72 | 66,400 |
| 15 Mar 2024 | 8.60 | 8.72 | 8.57 | 8.72 | 8.72 | 158,700 |
| 14 Mar 2024 | 8.67 | 8.67 | 8.57 | 8.60 | 8.60 | 80,900 |
| 13 Mar 2024 | 8.64 | 8.71 | 8.57 | 8.71 | 8.71 | 67,700 |
| 12 Mar 2024 | 8.65 | 8.72 | 8.55 | 8.64 | 8.64 | 103,900 |
| 11 Mar 2024 | 8.61 | 8.75 | 8.61 | 8.68 | 8.68 | 72,500 |
| 08 Mar 2024 | 8.50 | 8.71 | 8.47 | 8.61 | 8.61 | 155,000 |
| 07 Mar 2024 | 8.46 | 8.63 | 8.42 | 8.50 | 8.50 | 93,700 |
| 06 Mar 2024 | 8.63 | 8.68 | 8.39 | 8.40 | 8.40 | 162,000 |
| 05 Mar 2024 | 8.60 | 8.66 | 8.56 | 8.57 | 8.57 | 112,300 |
| 04 Mar 2024 | 8.90 | 8.99 | 8.62 | 8.64 | 8.64 | 95,100 |
| 01 Mar 2024 | 9.19 | 9.19 | 8.91 | 8.95 | 8.95 | 198,500 |
| 29 Feb 2024 | 8.98 | 9.18 | 8.98 | 9.16 | 9.16 | 67,900 |
| 28 Feb 2024 | 8.97 | 9.00 | 8.75 | 8.87 | 8.87 | 96,500 |
| 27 Feb 2024 | 9.03 | 9.22 | 8.98 | 9.00 | 9.00 | 80,200 |
| 26 Feb 2024 | 8.70 | 9.08 | 8.70 | 9.05 | 9.05 | 93,600 |
| 23 Feb 2024 | 8.74 | 8.84 | 8.65 | 8.80 | 8.80 | 113,500 |
| 22 Feb 2024 | 8.65 | 8.77 | 8.52 | 8.71 | 8.71 | 164,000 |
| 21 Feb 2024 | 8.98 | 9.05 | 8.70 | 8.70 | 8.70 | 214,000 |
| 20 Feb 2024 | 9.14 | 9.22 | 8.95 | 8.96 | 8.96 | 112,400 |
| 16 Feb 2024 | 9.20 | 9.34 | 9.07 | 9.23 | 9.23 | 132,500 |
| 15 Feb 2024 | 9.31 | 9.40 | 9.17 | 9.20 | 9.20 | 90,000 |
| 14 Feb 2024 | 9.01 | 9.25 | 8.96 | 9.22 | 9.22 | 115,600 |
| 13 Feb 2024 | 9.24 | 9.24 | 8.85 | 8.99 | 8.99 | 152,100 |
| 12 Feb 2024 | 9.19 | 9.38 | 9.18 | 9.36 | 9.36 | 121,900 |
| 09 Feb 2024 | 9.26 | 9.36 | 9.18 | 9.18 | 9.18 | 119,900 |
| 08 Feb 2024 | 9.07 | 9.35 | 9.04 | 9.19 | 9.19 | 102,500 |
| 07 Feb 2024 | 9.03 | 9.08 | 8.86 | 9.04 | 9.04 | 342,500 |
| 06 Feb 2024 | 9.02 | 9.17 | 8.96 | 9.01 | 9.01 | 116,000 |
| 05 Feb 2024 | 9.02 | 9.13 | 8.93 | 9.01 | 9.01 | 105,700 |
| 02 Feb 2024 | 9.25 | 9.25 | 8.94 | 9.05 | 9.05 | 239,600 |
| 01 Feb 2024 | 9.16 | 9.28 | 9.10 | 9.26 | 9.26 | 83,300 |
| 31 Jan 2024 | 9.16 | 9.34 | 9.09 | 9.15 | 9.15 | 105,300 |
| 30 Jan 2024 | 9.46 | 9.46 | 9.21 | 9.21 | 9.21 | 91,400 |
| 29 Jan 2024 | 9.57 | 9.57 | 9.33 | 9.49 | 9.49 | 90,000 |
| 26 Jan 2024 | 9.46 | 9.56 | 9.35 | 9.38 | 9.38 | 75,800 |
| 25 Jan 2024 | 9.51 | 9.55 | 9.23 | 9.38 | 9.38 | 169,500 |
| 24 Jan 2024 | 9.63 | 9.65 | 9.42 | 9.44 | 9.44 | 93,700 |
| 23 Jan 2024 | 9.53 | 9.70 | 9.46 | 9.57 | 9.57 | 93,800 |
| 22 Jan 2024 | 9.43 | 9.49 | 9.34 | 9.47 | 9.47 | 143,600 |
| 19 Jan 2024 | 9.44 | 9.44 | 9.28 | 9.40 | 9.40 | 112,900 |
| 18 Jan 2024 | 9.19 | 9.40 | 9.12 | 9.40 | 9.40 | 88,800 |
| 17 Jan 2024 | 9.22 | 9.23 | 9.10 | 9.12 | 9.12 | 155,600 |
| 16 Jan 2024 | 9.39 | 9.40 | 9.19 | 9.29 | 9.29 | 84,100 |
| 12 Jan 2024 | 9.45 | 9.49 | 9.36 | 9.39 | 9.39 | 101,500 |
| 11 Jan 2024 | 9.39 | 9.40 | 9.16 | 9.37 | 9.37 | 188,700 |
| 10 Jan 2024 | 9.40 | 9.57 | 9.30 | 9.39 | 9.39 | 104,700 |
| 09 Jan 2024 | 9.42 | 9.54 | 9.33 | 9.41 | 9.41 | 97,600 |
| 08 Jan 2024 | 9.20 | 9.62 | 9.19 | 9.55 | 9.55 | 177,200 |
| 05 Jan 2024 | 9.31 | 9.48 | 9.22 | 9.26 | 9.26 | 189,100 |
| 04 Jan 2024 | 9.34 | 9.55 | 9.29 | 9.39 | 9.39 | 146,700 |
| 03 Jan 2024 | 9.50 | 9.51 | 9.30 | 9.32 | 9.32 | 106,500 |
| 02 Jan 2024 | 9.80 | 9.91 | 9.50 | 9.51 | 9.51 | 202,300 |
| 29 Dec 2023 | 9.86 | 9.89 | 9.69 | 9.75 | 9.75 | 193,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.