Gambling.com Group Ltd (NQ: GAMB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	9.650	9.730	9.481	9.520	92,075	-0.11(-1.14%)
Oct 31, 2024	9.840	9.970	9.630	9.630	93,197	-0.19(-1.93%)
Oct 30, 2024	9.450	9.899	9.450	9.820	144,624	+0.30(+3.15%)
Oct 29, 2024	9.300	9.520	9.220	9.520	111,237	+0.17(+1.82%)
Oct 28, 2024	9.340	9.420	9.270	9.350	98,528	+0.04(+0.43%)
Oct 25, 2024	9.780	9.860	9.260	9.310	190,118	-0.43(-4.46%)
Oct 24, 2024	9.850	9.948	9.740	9.745	568,511	-0.06(-0.56%)
Oct 23, 2024	9.800	9.860	9.690	9.800	55,834	-0.05(-0.51%)
Oct 22, 2024	9.760	9.910	9.760	9.850	62,490	+0.08(+0.82%)
Oct 21, 2024	9.860	9.900	9.745	9.770	87,039	-0.11(-1.11%)
Oct 18, 2024	10.06	10.06	9.880	9.880	73,106	-0.07(-0.70%)
Oct 17, 2024	9.930	9.990	9.850	9.950	75,100	-0.04(-0.40%)
Oct 16, 2024	9.940	10.08	9.940	9.990	100,573	+0.09(+0.91%)
Oct 15, 2024	9.870	9.932	9.820	9.900	139,138	+0.02(+0.20%)
Oct 14, 2024	9.760	9.900	9.730	9.880	133,301	+0.14(+1.44%)
Oct 11, 2024	9.690	9.880	9.675	9.740	85,967	+0.04(+0.41%)
Oct 10, 2024	9.710	9.800	9.420	9.700	83,982	-0.10(-1.02%)
Oct 09, 2024	9.830	9.945	9.780	9.800	94,400	-0.07(-0.71%)
Oct 08, 2024	9.690	9.910	9.630	9.870	87,393	+0.18(+1.86%)
Oct 07, 2024	9.850	9.883	9.620	9.690	52,115	-0.18(-1.82%)
Oct 04, 2024	9.860	9.890	9.791	9.870	72,777	+0.13(+1.33%)
Oct 03, 2024	9.910	9.915	9.645	9.740	121,297	-0.23(-2.31%)
Oct 02, 2024	9.980	10.00	9.885	9.970	59,562	-0.05(-0.50%)
Oct 01, 2024	10.00	10.03	9.880	10.02	99,645	+0.00(+0.00%)
Sep 30, 2024	9.960	10.17	9.940	10.02	68,605	+0.02(+0.20%)
Sep 27, 2024	10.22	10.22	9.955	10.00	121,670	-0.12(-1.19%)
Sep 26, 2024	10.20	10.26	10.12	10.12	90,712	+0.00(+0.00%)
Sep 25, 2024	10.02	10.29	9.975	10.12	82,953	+0.09(+0.90%)
Sep 24, 2024	9.850	10.13	9.800	10.03	158,097	+0.21(+2.14%)
Sep 23, 2024	10.01	10.07	9.790	9.820	104,959	-0.17(-1.70%)
Sep 20, 2024	10.20	10.23	9.980	9.990	151,653	-0.20(-1.96%)
Sep 19, 2024	10.39	10.39	10.09	10.19	82,902	+0.01(+0.10%)
Sep 18, 2024	10.21	10.33	10.14	10.18	106,149	-0.07(-0.68%)
Sep 17, 2024	10.33	10.34	10.19	10.25	81,900	+0.00(+0.00%)
Sep 16, 2024	10.34	10.35	10.13	10.25	128,205	+0.00(+0.00%)
Sep 13, 2024	10.21	10.37	10.14	10.25	127,362	+0.12(+1.18%)
Sep 12, 2024	10.11	10.21	10.06	10.13	104,364	+0.08(+0.80%)
Sep 11, 2024	10.09	10.09	9.730	10.05	116,279	-0.04(-0.40%)
Sep 10, 2024	10.17	10.20	10.00	10.09	152,068	-0.03(-0.30%)
Sep 09, 2024	10.04	10.19	9.930	10.12	129,287	+0.12(+1.20%)
Sep 06, 2024	10.13	10.19	9.970	10.00	126,539	-0.14(-1.38%)
Sep 05, 2024	10.15	10.17	10.06	10.14	82,677	+0.04(+0.40%)
Sep 04, 2024	9.960	10.22	9.960	10.10	89,135	+0.13(+1.30%)

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.