ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Gambling.com Group Limited - Ordinary Shares (NQ:GAMB)

4.330 +0.090 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 4.210 4.375 4.190 4.330 383,742 +0.09(+2.12%)
Feb 19, 2026 4.210 4.275 4.182 4.240 310,405 -0.03(-0.70%)
Feb 18, 2026 4.170 4.315 4.074 4.270 335,488 +0.11(+2.64%)
Feb 17, 2026 4.240 4.260 4.115 4.160 598,078 -0.08(-1.89%)
Feb 13, 2026 4.250 4.340 4.165 4.240 368,489 -0.02(-0.47%)
Feb 12, 2026 4.380 4.380 4.155 4.260 659,536 -0.11(-2.52%)
Feb 11, 2026 4.640 4.675 4.335 4.370 433,914 -0.27(-5.82%)
Feb 10, 2026 4.500 4.740 4.450 4.640 401,656 +0.14(+3.11%)
Feb 09, 2026 4.440 4.520 4.250 4.500 478,078 +0.08(+1.81%)
Feb 06, 2026 4.580 4.665 4.335 4.420 949,081 -0.15(-3.28%)
Feb 05, 2026 4.700 4.750 4.315 4.570 1,700,492 -0.16(-3.38%)
Feb 04, 2026 4.570 4.760 4.535 4.730 859,859 +0.15(+3.28%)
Feb 03, 2026 4.620 4.620 4.425 4.580 1,035,967 -0.04(-0.87%)
Feb 02, 2026 4.750 4.790 4.570 4.620 727,229 -0.15(-3.14%)
Jan 30, 2026 4.760 4.875 4.625 4.770 555,320 -0.03(-0.63%)
Jan 29, 2026 4.770 4.820 4.684 4.800 296,685 +0.04(+0.84%)
Jan 28, 2026 4.860 4.908 4.730 4.760 342,371 -0.08(-1.65%)
Jan 27, 2026 4.870 4.970 4.765 4.840 343,879 -0.07(-1.43%)
Jan 26, 2026 4.940 4.980 4.851 4.910 309,609 -0.06(-1.21%)
Jan 23, 2026 4.970 5.005 4.900 4.970 283,230 -0.02(-0.40%)
Jan 22, 2026 4.920 5.010 4.900 4.990 432,855 +0.12(+2.46%)
Jan 21, 2026 4.940 4.970 4.780 4.870 438,294 -0.03(-0.61%)
Jan 20, 2026 4.810 5.066 4.740 4.900 564,516 -0.01(-0.20%)
Jan 16, 2026 4.980 4.980 4.852 4.910 405,793 -0.07(-1.41%)
Jan 15, 2026 5.030 5.030 4.920 4.980 377,366 -0.04(-0.80%)
Jan 14, 2026 5.040 5.060 4.950 5.020 523,785 -0.02(-0.40%)
Jan 13, 2026 5.150 5.176 5.015 5.040 322,669 -0.11(-2.14%)
Jan 12, 2026 5.140 5.245 5.050 5.150 429,931 -0.03(-0.58%)
Jan 09, 2026 5.280 5.380 5.072 5.180 316,126 -0.11(-2.08%)
Jan 08, 2026 5.240 5.340 5.161 5.290 305,797 +0.03(+0.57%)
Jan 07, 2026 5.470 5.482 5.250 5.260 418,341 -0.24(-4.36%)
Jan 06, 2026 5.420 5.510 5.306 5.500 467,937 +0.07(+1.29%)
Jan 05, 2026 5.300 5.565 5.290 5.430 450,717 +0.14(+2.65%)
Jan 02, 2026 5.490 5.490 5.240 5.290 591,733 -0.17(-3.11%)
Dec 31, 2025 5.450 5.585 5.420 5.460 636,427 +0.03(+0.55%)
Dec 30, 2025 5.250 5.530 5.215 5.430 669,565 +0.18(+3.43%)
Dec 29, 2025 5.230 5.276 5.160 5.250 333,708 +0.02(+0.38%)
Dec 26, 2025 5.260 5.288 5.150 5.230 920,228 -0.02(-0.38%)
Dec 24, 2025 5.300 5.315 5.155 5.250 434,439 -0.06(-1.13%)
Dec 23, 2025 5.160 5.380 5.160 5.310 700,325 +0.10(+1.92%)
Dec 22, 2025 5.170 5.345 5.120 5.210 938,724 +0.05(+0.97%)
Dec 19, 2025 5.260 5.325 5.140 5.160 1,086,062 -0.14(-2.64%)
Dec 18, 2025 5.490 5.520 5.280 5.300 419,234 -0.13(-2.39%)
Dec 17, 2025 5.570 5.670 5.395 5.430 768,088 -0.12(-2.16%)
Dec 16, 2025 5.480 5.620 5.460 5.550 528,022 +0.07(+1.28%)
Dec 15, 2025 5.680 5.680 5.480 5.480 576,204 -0.14(-2.49%)
Dec 12, 2025 5.760 5.850 5.620 5.620 575,540 -0.14(-2.43%)
Dec 11, 2025 5.730 5.830 5.661 5.760 443,347 +0.04(+0.70%)
Dec 10, 2025 5.550 5.770 5.500 5.720 576,971 +0.14(+2.51%)
Dec 09, 2025 5.450 5.600 5.445 5.580 408,217 +0.09(+1.64%)
Dec 08, 2025 5.310 5.530 5.295 5.490 589,018 +0.19(+3.58%)
Dec 05, 2025 5.370 5.530 5.300 5.300 302,763 -0.07(-1.30%)
Dec 04, 2025 5.490 5.545 5.250 5.370 682,594 -0.11(-2.01%)
Dec 03, 2025 5.430 5.500 5.270 5.480 614,714 +0.03(+0.55%)
Dec 02, 2025 5.600 5.600 5.400 5.450 443,488 -0.13(-2.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.