Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gambling.com Group Ltd
(NQ:
GAMB
)
10.17
+0.01 (+0.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 26, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 26, 2024
10.17
10.22
10.01
10.17
192,037
+0.01(+0.10%)
Aug 23, 2024
9.970
10.30
9.880
10.16
200,134
+0.25(+2.52%)
Aug 22, 2024
10.00
10.01
9.830
9.910
136,602
-0.09(-0.90%)
Aug 21, 2024
10.10
10.13
9.990
10.00
140,119
-0.05(-0.50%)
Aug 20, 2024
10.11
10.18
9.800
10.05
276,842
-0.12(-1.18%)
Aug 19, 2024
10.66
10.80
10.13
10.17
470,718
-0.48(-4.51%)
Aug 16, 2024
11.00
11.03
10.51
10.65
485,648
-0.25(-2.29%)
Aug 15, 2024
10.49
11.30
10.44
10.90
2,066,379
+2.07(+23.44%)
Aug 14, 2024
8.870
8.960
8.700
8.830
402,924
+0.00(+0.00%)
Aug 13, 2024
8.790
8.870
8.720
8.830
160,362
+0.14(+1.61%)
Aug 12, 2024
8.840
8.960
8.690
8.690
71,427
-0.16(-1.81%)
Aug 09, 2024
9.030
9.110
8.850
8.850
85,656
-0.17(-1.88%)
Aug 08, 2024
9.100
9.258
8.950
9.020
127,310
+0.02(+0.22%)
Aug 07, 2024
9.070
9.200
8.970
9.000
94,576
+0.03(+0.33%)
Aug 06, 2024
8.830
9.080
8.770
8.970
123,099
+0.17(+1.93%)
Aug 05, 2024
8.570
8.870
8.485
8.800
186,032
-0.17(-1.90%)
Aug 02, 2024
9.010
9.190
8.880
8.970
203,732
-0.36(-3.86%)
Aug 01, 2024
9.620
9.670
9.110
9.330
244,659
-0.29(-3.01%)
Jul 31, 2024
9.670
9.820
9.600
9.620
134,334
+0.02(+0.21%)
Jul 30, 2024
9.570
9.610
9.370
9.600
152,249
+0.08(+0.84%)
Jul 29, 2024
9.580
9.634
9.480
9.520
140,737
-0.06(-0.63%)
Jul 26, 2024
9.480
9.610
9.430
9.580
143,248
+0.24(+2.57%)
Jul 25, 2024
9.050
9.530
9.050
9.340
146,439
+0.34(+3.78%)
Jul 24, 2024
9.270
9.470
8.990
9.000
132,517
-0.25(-2.70%)
Jul 23, 2024
9.140
9.320
8.940
9.250
171,854
+0.09(+0.98%)
Jul 22, 2024
8.770
9.200
8.770
9.160
222,818
+0.45(+5.17%)
Jul 19, 2024
8.850
8.930
8.710
8.710
125,016
-0.16(-1.80%)
Jul 18, 2024
9.250
9.415
8.850
8.870
156,039
-0.46(-4.93%)
Jul 17, 2024
9.070
9.390
9.070
9.330
156,442
+0.16(+1.74%)
Jul 16, 2024
8.740
9.195
8.740
9.170
226,576
+0.51(+5.89%)
Jul 15, 2024
8.540
8.730
8.490
8.660
127,651
+0.18(+2.12%)
Jul 12, 2024
8.390
8.550
8.360
8.480
105,997
+0.17(+2.05%)
Jul 11, 2024
8.280
8.400
8.200
8.310
119,472
+0.16(+1.96%)
Jul 10, 2024
8.110
8.200
8.080
8.150
127,160
+0.06(+0.74%)
Jul 09, 2024
8.150
8.211
8.005
8.090
73,930
-0.06(-0.74%)
Jul 08, 2024
8.090
8.200
8.085
8.150
95,220
+0.12(+1.49%)
Jul 05, 2024
8.150
8.210
8.015
8.030
148,511
-0.18(-2.19%)
Jul 03, 2024
8.150
8.270
8.150
8.210
58,373
+0.04(+0.49%)
Jul 02, 2024
7.980
8.195
7.960
8.170
157,651
+0.28(+3.55%)
Jul 01, 2024
8.210
8.250
7.880
7.890
229,325
-0.33(-4.01%)
Jun 28, 2024
8.230
8.300
8.150
8.220
418,229
+0.04(+0.49%)
Jun 27, 2024
7.960
8.200
7.940
8.180
162,427
+0.23(+2.89%)
Jun 26, 2024
7.950
7.975
7.810
7.950
171,572
-0.04(-0.50%)
Jun 25, 2024
8.020
8.052
7.970
7.990
86,804
+0.00(+0.00%)
Jun 24, 2024
8.020
8.095
7.930
7.990
130,733
-0.02(-0.25%)
Jun 21, 2024
7.830
8.070
7.790
8.010
278,924
+0.21(+2.69%)
Jun 20, 2024
7.710
7.830
7.660
7.800
123,964
+0.08(+1.04%)
Jun 18, 2024
7.670
7.810
7.670
7.720
102,123
+0.05(+0.65%)
Jun 17, 2024
7.800
7.800
7.570
7.670
206,541
-0.12(-1.54%)
Jun 14, 2024
7.910
7.960
7.760
7.790
98,985
-0.17(-2.14%)
Jun 13, 2024
7.860
8.000
7.790
7.960
116,801
+0.06(+0.76%)
Jun 12, 2024
8.070
8.150
7.875
7.900
139,397
-0.10(-1.25%)
Jun 11, 2024
7.890
8.040
7.690
8.000
104,293
+0.05(+0.63%)
Jun 10, 2024
7.710
7.990
7.650
7.950
228,127
+0.36(+4.74%)
Jun 07, 2024
7.560
7.650
7.530
7.590
181,168
-0.01(-0.13%)
Jun 06, 2024
7.630
7.670
7.515
7.600
208,128
-0.05(-0.65%)
Jun 05, 2024
7.680
7.740
7.610
7.650
143,793
+0.03(+0.39%)
Jun 04, 2024
7.630
7.650
7.565
7.620
83,786
-0.03(-0.39%)
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
.