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)

3.610 -0.060 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 3.670 3.710 3.595 3.610 424,549 -0.06(-1.63%)
Apr 09, 2026 3.670 3.705 3.575 3.670 568,627 -0.03(-0.81%)
Apr 08, 2026 3.880 3.900 3.675 3.700 363,448 -0.07(-1.86%)
Apr 07, 2026 3.800 3.830 3.680 3.770 394,494 -0.06(-1.57%)
Apr 06, 2026 3.810 3.890 3.760 3.830 359,869 +0.02(+0.52%)
Apr 02, 2026 3.670 3.840 3.630 3.810 465,929 +0.09(+2.42%)
Apr 01, 2026 3.870 3.885 3.720 3.720 683,099 -0.16(-4.12%)
Mar 31, 2026 3.740 3.940 3.740 3.880 457,431 +0.16(+4.30%)
Mar 30, 2026 3.650 3.780 3.652 3.720 642,740 +0.02(+0.54%)
Mar 27, 2026 3.890 3.910 3.700 3.700 1,046,892 -0.23(-5.85%)
Mar 26, 2026 3.950 4.045 3.895 3.930 426,802 -0.06(-1.50%)
Mar 25, 2026 3.960 4.030 3.885 3.990 386,212 +0.06(+1.53%)
Mar 24, 2026 4.070 4.070 3.810 3.930 886,918 -0.15(-3.68%)
Mar 23, 2026 3.970 4.185 3.970 4.080 662,122 +0.18(+4.62%)
Mar 20, 2026 3.990 3.990 3.880 3.900 650,478 -0.08(-2.01%)
Mar 19, 2026 3.860 4.045 3.850 3.980 935,608 +0.10(+2.58%)
Mar 18, 2026 3.810 3.940 3.770 3.880 543,906 +0.05(+1.31%)
Mar 17, 2026 3.950 4.125 3.795 3.830 1,075,810 -0.12(-3.04%)
Mar 16, 2026 4.270 4.270 3.915 3.950 934,934 -0.26(-6.18%)
Mar 13, 2026 4.290 4.320 4.100 4.210 1,227,143 -0.14(-3.22%)
Mar 12, 2026 4.010 4.551 3.985 4.350 1,218,274 +0.21(+5.07%)
Mar 11, 2026 4.110 4.200 4.065 4.140 461,944 +0.03(+0.73%)
Mar 10, 2026 4.260 4.270 4.080 4.110 413,022 -0.13(-3.07%)
Mar 09, 2026 4.170 4.305 4.035 4.240 491,144 +0.01(+0.24%)
Mar 06, 2026 4.340 4.365 4.145 4.230 334,398 -0.16(-3.64%)
Mar 05, 2026 4.320 4.530 4.320 4.390 565,955 +0.07(+1.62%)
Mar 04, 2026 4.400 4.420 4.260 4.320 348,778 -0.05(-1.14%)
Mar 03, 2026 4.250 4.470 4.205 4.370 1,018,987 -0.01(-0.23%)
Mar 02, 2026 4.290 4.460 4.255 4.380 518,261 +0.02(+0.46%)
Feb 27, 2026 4.290 4.440 4.290 4.360 545,096 +0.03(+0.69%)
Feb 26, 2026 4.190 4.385 4.175 4.330 420,088 +0.11(+2.61%)
Feb 25, 2026 4.220 4.230 4.115 4.220 342,570 +0.01(+0.24%)
Feb 24, 2026 4.100 4.245 4.090 4.210 417,859 +0.09(+2.18%)
Feb 23, 2026 4.320 4.320 4.105 4.120 419,078 -0.21(-4.85%)
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%)
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.