Australia markets closed

Gambling.com Group Limited (GAMB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
7.79-0.17 (-2.14%)
At close: 04:00PM EDT
7.95 +0.16 (+2.05%)
After hours: 04:07PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20247.917.967.767.797.7999,000
13 June 20247.868.007.797.967.96116,800
12 June 20248.078.157.887.907.90139,500
11 June 20247.898.047.698.008.00104,400
10 June 20247.717.997.657.957.95228,100
07 June 20247.567.657.537.597.59181,200
06 June 20247.637.677.517.607.60208,800
05 June 20247.687.747.617.657.65143,700
04 June 20247.637.657.577.627.6283,800
03 June 20247.777.787.567.657.65169,100
31 May 20247.817.847.677.737.7362,400
30 May 20247.857.857.667.797.79119,900
29 May 20247.787.917.767.827.8298,500
28 May 20248.008.017.847.887.88351,400
24 May 20247.888.047.827.967.96126,500
23 May 20247.918.017.837.897.89150,000
22 May 20248.068.107.897.917.91189,000
21 May 20248.238.288.038.088.08119,600
20 May 20248.018.267.938.258.25189,200
17 May 20248.008.247.948.008.00339,500
16 May 20247.788.307.607.847.84974,000
15 May 20248.608.768.458.478.47643,700
14 May 20248.929.068.498.508.50236,800
13 May 20249.129.198.788.838.83269,500
10 May 20249.329.379.119.139.13131,500
09 May 20249.459.459.319.349.34132,400
08 May 20249.359.449.259.449.44112,600
07 May 20249.259.469.209.359.35111,000
06 May 20249.139.259.069.249.2488,700
03 May 20249.079.139.009.129.1286,400
02 May 20248.959.078.909.049.0495,100
01 May 20248.639.038.638.928.92119,800
30 Apr 20248.838.838.648.658.6585,900
29 Apr 20248.808.878.768.828.8258,200
26 Apr 20248.948.948.628.738.73186,100
25 Apr 20248.758.788.628.748.7499,900
24 Apr 20248.858.888.678.858.8594,200
23 Apr 20248.839.018.838.898.89120,600
22 Apr 20248.919.168.768.828.82153,600
19 Apr 20248.498.718.458.708.70186,400
18 Apr 20248.598.658.508.518.5199,500
17 Apr 20248.548.668.538.608.60111,300
16 Apr 20248.528.608.358.518.5192,300
15 Apr 20248.758.758.388.468.46195,800
12 Apr 20249.059.058.498.528.5296,500
11 Apr 20248.829.148.819.109.10237,200
10 Apr 20249.069.148.768.808.8096,400
09 Apr 20249.259.359.109.169.1662,500
08 Apr 20249.319.459.259.259.25102,100
05 Apr 20249.459.549.249.289.28120,100
04 Apr 20249.659.709.449.469.46162,000
03 Apr 20249.229.689.229.649.64194,100
02 Apr 20249.219.239.099.219.21179,500
01 Apr 20249.219.349.099.299.29149,400
28 Mar 20249.129.249.019.139.13184,900
27 Mar 20249.109.148.979.089.08258,400
26 Mar 20248.969.088.838.988.98220,000
25 Mar 20248.869.028.678.848.84195,100
22 Mar 20248.808.918.508.838.83215,000
21 Mar 202410.2410.278.608.808.80735,900
20 Mar 20249.119.168.999.139.13304,000
19 Mar 20248.769.068.688.938.93128,800
18 Mar 20248.758.878.708.728.7266,400
15 Mar 20248.608.728.578.728.72158,700
14 Mar 20248.678.678.578.608.6080,900
13 Mar 20248.648.718.578.718.7167,700
12 Mar 20248.658.728.558.648.64103,900
11 Mar 20248.618.758.618.688.6872,500
08 Mar 20248.508.718.478.618.61155,000
07 Mar 20248.468.638.428.508.5093,700
06 Mar 20248.638.688.398.408.40162,000
05 Mar 20248.608.668.568.578.57112,300
04 Mar 20248.908.998.628.648.6495,100
01 Mar 20249.199.198.918.958.95198,500
29 Feb 20248.989.188.989.169.1667,900
28 Feb 20248.979.008.758.878.8796,500
27 Feb 20249.039.228.989.009.0080,200
26 Feb 20248.709.088.709.059.0593,600
23 Feb 20248.748.848.658.808.80113,500
22 Feb 20248.658.778.528.718.71164,000
21 Feb 20248.989.058.708.708.70214,000
20 Feb 20249.149.228.958.968.96112,400
16 Feb 20249.209.349.079.239.23132,500
15 Feb 20249.319.409.179.209.2090,000
14 Feb 20249.019.258.969.229.22115,600
13 Feb 20249.249.248.858.998.99152,100
12 Feb 20249.199.389.189.369.36121,900
09 Feb 20249.269.369.189.189.18119,900
08 Feb 20249.079.359.049.199.19102,500
07 Feb 20249.039.088.869.049.04342,500
06 Feb 20249.029.178.969.019.01116,000
05 Feb 20249.029.138.939.019.01105,700
02 Feb 20249.259.258.949.059.05239,600
01 Feb 20249.169.289.109.269.2683,300
31 Jan 20249.169.349.099.159.15105,300
30 Jan 20249.469.469.219.219.2191,400
29 Jan 20249.579.579.339.499.4990,000
26 Jan 20249.469.569.359.389.3875,800
25 Jan 20249.519.559.239.389.38169,500
24 Jan 20249.639.659.429.449.4493,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...