My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Gambling.com Group Limited - Ordinary Shares (NQ:GAMB)

8.095 +0.025 (+0.31%)
Streaming Delayed Price Updated: 1:33 PM EDT, Oct 2, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 8.180 8.310 8.060 8.070 610,768 -0.11(-1.34%)
Sep 30, 2025 8.320 8.322 8.090 8.180 448,338 -0.17(-2.04%)
Sep 29, 2025 8.230 8.416 8.100 8.350 507,189 +0.18(+2.20%)
Sep 26, 2025 8.080 8.195 8.065 8.170 391,666 +0.10(+1.24%)
Sep 25, 2025 8.200 8.259 8.030 8.070 514,686 -0.25(-3.00%)
Sep 24, 2025 8.370 8.462 8.270 8.320 365,843 +0.01(+0.12%)
Sep 23, 2025 8.540 8.590 8.310 8.310 559,901 -0.18(-2.12%)
Sep 22, 2025 8.260 8.535 8.200 8.490 704,591 +0.23(+2.78%)
Sep 19, 2025 8.350 8.460 8.245 8.260 729,678 -0.05(-0.60%)
Sep 18, 2025 8.140 8.330 8.112 8.310 479,576 +0.26(+3.23%)
Sep 17, 2025 8.020 8.235 7.970 8.050 574,873 +0.03(+0.37%)
Sep 16, 2025 8.050 8.080 7.940 8.020 618,189 -0.03(-0.37%)
Sep 15, 2025 8.090 8.168 8.030 8.050 678,135 -0.01(-0.12%)
Sep 12, 2025 8.100 8.115 7.980 8.060 519,397 -0.08(-0.98%)
Sep 11, 2025 7.960 8.160 7.960 8.140 619,993 +0.19(+2.39%)
Sep 10, 2025 8.130 8.182 7.930 7.950 721,809 -0.18(-2.21%)
Sep 09, 2025 8.160 8.208 8.070 8.130 521,355 -0.09(-1.09%)
Sep 08, 2025 8.270 8.330 8.110 8.220 451,323 -0.04(-0.48%)
Sep 05, 2025 8.210 8.340 8.035 8.260 714,412 +0.04(+0.49%)
Sep 04, 2025 8.300 8.460 8.110 8.220 883,666 -0.08(-0.96%)
Sep 03, 2025 8.350 8.445 8.230 8.300 652,764 -0.07(-0.84%)
Sep 02, 2025 8.580 8.640 8.260 8.370 832,271 -0.36(-4.12%)
Aug 29, 2025 8.550 8.785 8.520 8.730 596,171 +0.15(+1.75%)
Aug 28, 2025 8.620 8.730 8.555 8.580 634,735 +0.02(+0.23%)
Aug 27, 2025 8.500 8.655 8.450 8.560 520,053 +0.08(+0.94%)
Aug 26, 2025 8.570 8.627 8.480 8.480 502,830 -0.09(-1.05%)
Aug 25, 2025 8.520 8.803 8.480 8.570 627,558 +0.02(+0.23%)
Aug 22, 2025 8.300 8.590 8.300 8.550 737,952 +0.25(+3.01%)
Aug 21, 2025 8.400 8.520 8.270 8.300 901,977 -0.15(-1.78%)
Aug 20, 2025 8.640 8.720 8.440 8.450 974,930 -0.19(-2.20%)
Aug 19, 2025 8.870 8.870 8.570 8.640 1,066,199 -0.20(-2.26%)
Aug 18, 2025 8.715 8.940 8.550 8.840 1,316,908 +0.23(+2.67%)
Aug 15, 2025 8.780 9.180 8.500 8.610 4,456,588 -1.77(-17.05%)
Aug 14, 2025 10.80 10.81 10.20 10.38 1,986,260 -0.43(-3.98%)
Aug 13, 2025 10.73 10.82 10.39 10.81 625,074 +0.19(+1.79%)
Aug 12, 2025 10.22 10.64 10.18 10.62 747,593 +0.62(+6.20%)
Aug 11, 2025 10.18 10.49 9.990 10.00 545,580 +0.05(+0.50%)
Aug 08, 2025 10.03 10.10 9.870 9.950 471,590 +0.03(+0.30%)
Aug 07, 2025 10.24 10.34 9.825 9.920 482,108 -0.24(-2.36%)
Aug 06, 2025 10.17 10.30 10.12 10.16 396,189 +0.03(+0.30%)
Aug 05, 2025 10.30 10.33 10.03 10.13 445,999 -0.13(-1.27%)
Aug 04, 2025 10.26 10.41 10.18 10.26 221,950 +0.09(+0.88%)
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 following
Privacy Policy and Terms Of Service.