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 Ltd (NQ: GAMB )

9.580 +0.240 (+2.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 7.770 7.778 7.560 7.650 169,097 -0.08(-1.03%)
May 31, 2024 7.810 7.840 7.670 7.730 62,442 -0.06(-0.77%)
May 30, 2024 7.850 7.850 7.655 7.790 119,933 -0.03(-0.32%)
May 29, 2024 7.780 7.909 7.760 7.815 98,459 -0.06(-0.82%)
May 28, 2024 8.000 8.010 7.840 7.880 351,356 -0.08(-1.01%)
May 24, 2024 7.880 8.040 7.820 7.960 126,515 +0.07(+0.89%)
May 23, 2024 7.910 8.010 7.830 7.890 149,971 -0.02(-0.25%)
May 22, 2024 8.060 8.100 7.885 7.910 188,969 -0.17(-2.10%)
May 21, 2024 8.230 8.278 8.030 8.080 119,579 -0.17(-2.06%)
May 20, 2024 8.010 8.260 7.935 8.250 189,326 +0.25(+3.12%)
May 17, 2024 8.000 8.240 7.939 8.000 339,472 +0.16(+2.04%)
May 16, 2024 7.780 8.300 7.600 7.840 973,474 -0.63(-7.44%)
May 15, 2024 8.600 8.760 8.450 8.470 643,650 -0.03(-0.35%)
May 14, 2024 8.920 9.059 8.490 8.500 236,772 -0.33(-3.74%)
May 13, 2024 9.120 9.190 8.785 8.830 269,527 -0.29(-3.23%)
May 10, 2024 9.320 9.370 9.110 9.125 131,560 -0.21(-2.30%)
May 09, 2024 9.450 9.450 9.310 9.340 132,393 -0.10(-1.06%)
May 08, 2024 9.350 9.445 9.250 9.440 112,629 +0.09(+0.96%)
May 07, 2024 9.250 9.460 9.200 9.350 111,027 +0.11(+1.19%)
May 06, 2024 9.130 9.250 9.060 9.240 88,698 +0.12(+1.32%)
May 03, 2024 9.070 9.130 9.000 9.120 86,359 +0.08(+0.88%)
May 02, 2024 8.950 9.070 8.900 9.040 95,158 +0.12(+1.35%)
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.


 

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.