Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Gambling.com Group Ltd (NQ: GAMB ) 10.65 -0.25 (-2.29%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 11.00 11.03 10.51 10.65 485,648 -0.25(-2.29%) Aug 15, 2024 10.49 11.30 10.44 10.90 2,066,379 +2.07(+23.44%) Aug 14, 2024 8.870 8.960 8.700 8.830 402,924 +0.00(+0.00%) Aug 13, 2024 8.790 8.870 8.720 8.830 160,362 +0.14(+1.61%) Aug 12, 2024 8.840 8.960 8.690 8.690 71,427 -0.16(-1.81%) Aug 09, 2024 9.030 9.110 8.850 8.850 85,656 -0.17(-1.88%) Aug 08, 2024 9.100 9.258 8.950 9.020 127,310 +0.02(+0.22%) Aug 07, 2024 9.070 9.200 8.970 9.000 94,576 +0.03(+0.33%) Aug 06, 2024 8.830 9.080 8.770 8.970 123,099 +0.17(+1.93%) Aug 05, 2024 8.570 8.870 8.485 8.800 186,032 -0.17(-1.90%) Aug 02, 2024 9.010 9.190 8.880 8.970 203,732 -0.36(-3.86%) Aug 01, 2024 9.620 9.670 9.110 9.330 244,659 -0.29(-3.01%) Jul 31, 2024 9.670 9.820 9.600 9.620 134,334 +0.02(+0.21%) Jul 30, 2024 9.570 9.610 9.370 9.600 152,249 +0.08(+0.84%) Jul 29, 2024 9.580 9.634 9.480 9.520 140,737 -0.06(-0.63%) 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%) 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.