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)

5.230 -0.020 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 5.630 5.748 5.520 5.580 685,316 -0.09(-1.59%)
Nov 28, 2025 5.430 5.685 5.430 5.670 660,274 +0.28(+5.19%)
Nov 26, 2025 5.150 5.395 5.070 5.390 683,873 +0.26(+5.07%)
Nov 25, 2025 5.000 5.140 4.900 5.130 840,341 +0.15(+3.01%)
Nov 24, 2025 4.970 5.070 4.900 4.980 727,749 +0.01(+0.20%)
Nov 21, 2025 4.650 5.075 4.640 4.970 1,093,793 +0.31(+6.65%)
Nov 20, 2025 4.820 4.881 4.600 4.660 1,107,900 -0.13(-2.71%)
Nov 19, 2025 4.900 4.900 4.620 4.790 1,211,046 -0.06(-1.24%)
Nov 18, 2025 4.810 4.980 4.640 4.850 1,112,460 +0.02(+0.41%)
Nov 17, 2025 5.205 5.230 4.705 4.830 1,671,225 -0.41(-7.82%)
Nov 14, 2025 4.890 5.315 4.790 5.240 2,516,562 -0.01(-0.19%)
Nov 13, 2025 5.240 5.340 4.808 5.250 6,667,786 -1.58(-23.13%)
Nov 12, 2025 6.910 6.990 6.760 6.830 1,064,829 -0.01(-0.15%)
Nov 11, 2025 6.910 7.020 6.830 6.840 734,525 -0.04(-0.58%)
Nov 10, 2025 6.730 6.980 6.710 6.880 925,024 +0.23(+3.46%)
Nov 07, 2025 6.650 6.680 6.465 6.650 633,206 -0.03(-0.45%)
Nov 06, 2025 6.990 7.035 6.650 6.680 578,711 -0.31(-4.43%)
Nov 05, 2025 6.850 7.020 6.790 6.990 719,777 +0.14(+2.04%)
Nov 04, 2025 6.860 6.930 6.820 6.850 583,165 -0.13(-1.86%)
Nov 03, 2025 7.130 7.140 6.900 6.980 615,892 -0.15(-2.10%)
Oct 31, 2025 7.100 7.200 7.030 7.130 751,670 +0.02(+0.28%)
Oct 30, 2025 7.160 7.210 7.062 7.110 598,932 -0.13(-1.80%)
Oct 29, 2025 7.450 7.450 7.210 7.240 719,892 -0.24(-3.21%)
Oct 28, 2025 7.670 7.680 7.420 7.480 695,644 -0.20(-2.60%)
Oct 27, 2025 7.660 7.840 7.585 7.680 880,672 +0.12(+1.59%)
Oct 24, 2025 7.690 7.760 7.550 7.560 540,381 -0.11(-1.43%)
Oct 23, 2025 7.650 7.750 7.590 7.670 342,856 +0.01(+0.13%)
Oct 22, 2025 7.510 7.900 7.510 7.660 721,865 +0.12(+1.59%)
Oct 21, 2025 7.690 7.830 7.510 7.540 635,484 -0.16(-2.08%)
Oct 20, 2025 7.680 7.790 7.560 7.700 594,864 +0.10(+1.32%)
Oct 17, 2025 7.660 7.750 7.502 7.600 1,251,154 -0.13(-1.68%)
Oct 16, 2025 7.900 7.900 7.630 7.730 912,777 +0.05(+0.65%)
Oct 15, 2025 7.900 7.950 7.630 7.680 485,054 -0.16(-2.04%)
Oct 14, 2025 7.500 7.850 7.360 7.840 722,473 +0.26(+3.43%)
Oct 13, 2025 7.590 7.660 7.505 7.580 747,933 +0.06(+0.80%)
Oct 10, 2025 7.900 7.990 7.510 7.520 962,443 -0.34(-4.33%)
Oct 09, 2025 8.060 8.062 7.770 7.860 837,432 -0.13(-1.63%)
Oct 08, 2025 7.990 8.100 7.890 7.990 597,824 +0.08(+1.01%)
Oct 07, 2025 8.200 8.264 7.910 7.910 728,000 -0.27(-3.30%)
Oct 06, 2025 8.410 8.490 8.085 8.180 1,008,320 -0.13(-1.56%)
Oct 03, 2025 8.160 8.355 8.133 8.310 483,003 +0.18(+2.21%)
Oct 02, 2025 8.140 8.216 8.060 8.130 623,209 +0.06(+0.74%)
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.