Gambling.com Group Limite... (GAMB)
12.64
-0.71 (-5.32%)
At close: Mar 28, 2025, 3:59 PM
13.02
3.01%
After-hours: Mar 28, 2025, 06:57 PM EDT
GAMB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.28 | 13.48 | 12.58 | 12.67 | -0.68 | -5.09% | 391,500 |
| Mar 27, 2025 | 13.35 | 13.54 | 13.23 | 13.35 | -0.06 | -0.45% | 339,700 |
| Mar 26, 2025 | 13.67 | 13.87 | 13.41 | 13.41 | -0.34 | -2.47% | 344,532 |
| Mar 25, 2025 | 13.93 | 14.02 | 13.61 | 13.75 | -0.17 | -1.22% | 353,300 |
| Mar 24, 2025 | 13.27 | 13.94 | 13.27 | 13.92 | 0.72 | 5.45% | 503,202 |
| Mar 21, 2025 | 13.05 | 13.48 | 12.88 | 13.20 | -0.13 | -0.98% | 626,611 |
| Mar 20, 2025 | 13.01 | 13.82 | 12.61 | 13.33 | 0.85 | 6.81% | 1,101,957 |
| Mar 19, 2025 | 12.26 | 12.64 | 12.02 | 12.48 | 0.34 | 2.80% | 730,537 |
| Mar 18, 2025 | 12.30 | 12.46 | 12.00 | 12.14 | -0.22 | -1.78% | 716,145 |
| Mar 17, 2025 | 12.41 | 12.54 | 12.08 | 12.36 | 0.07 | 0.57% | 419,987 |
| Mar 14, 2025 | 11.81 | 12.43 | 11.81 | 12.29 | 0.62 | 5.31% | 473,111 |
| Mar 13, 2025 | 12.08 | 12.14 | 11.65 | 11.67 | -0.48 | -3.95% | 267,732 |
| Mar 12, 2025 | 12.25 | 12.57 | 12.10 | 12.15 | 0.09 | 0.75% | 251,300 |
| Mar 11, 2025 | 11.82 | 12.22 | 11.66 | 12.06 | 0.17 | 1.43% | 262,018 |
| Mar 10, 2025 | 12.28 | 12.37 | 11.56 | 11.89 | -0.64 | -5.11% | 478,100 |
| Mar 7, 2025 | 12.87 | 13.03 | 12.23 | 12.53 | -0.36 | -2.79% | 513,643 |
| Mar 6, 2025 | 13.49 | 13.51 | 12.86 | 12.89 | -0.74 | -5.43% | 275,700 |
| Mar 5, 2025 | 13.66 | 13.68 | 13.34 | 13.63 | 0.37 | 2.79% | 290,800 |
| Mar 4, 2025 | 13.28 | 13.45 | 13.00 | 13.26 | -0.42 | -3.07% | 426,900 |
| Mar 3, 2025 | 14.25 | 14.25 | 13.57 | 13.68 | -0.54 | -3.80% | 394,595 |
| Feb 28, 2025 | 14.20 | 14.30 | 13.94 | 14.22 | 0.02 | 0.14% | 407,402 |
| Feb 27, 2025 | 14.45 | 14.45 | 13.82 | 14.20 | -0.17 | -1.18% | 272,900 |
| Feb 26, 2025 | 14.18 | 14.60 | 14.12 | 14.37 | 0.21 | 1.48% | 312,700 |
| Feb 25, 2025 | 14.34 | 14.47 | 13.93 | 14.16 | -0.25 | -1.73% | 415,044 |
| Feb 24, 2025 | 14.63 | 14.63 | 14.06 | 14.41 | -0.22 | -1.50% | 451,412 |
| Feb 21, 2025 | 15.99 | 16.10 | 14.41 | 14.63 | -1.22 | -7.70% | 815,200 |
| Feb 20, 2025 | 15.93 | 16.22 | 15.52 | 15.85 | -0.07 | -0.44% | 332,348 |
| Feb 19, 2025 | 16.72 | 16.75 | 14.80 | 15.92 | -0.64 | -3.86% | 1,360,477 |
| Feb 18, 2025 | 16.90 | 16.99 | 16.20 | 16.56 | -0.19 | -1.13% | 565,500 |
| Feb 14, 2025 | 16.71 | 17.14 | 16.35 | 16.75 | 0.31 | 1.89% | 551,624 |
| Feb 13, 2025 | 16.08 | 16.50 | 15.99 | 16.44 | 0.34 | 2.11% | 335,900 |
| Feb 12, 2025 | 15.65 | 16.12 | 15.65 | 16.10 | 0.24 | 1.51% | 363,087 |
| Feb 11, 2025 | 15.81 | 16.05 | 15.61 | 15.86 | -0.13 | -0.81% | 335,969 |
| Feb 10, 2025 | 16.50 | 16.59 | 15.44 | 15.99 | -0.19 | -1.17% | 655,410 |
| Feb 7, 2025 | 16.47 | 16.78 | 16.01 | 16.18 | 0.19 | 1.19% | 975,802 |
| Feb 6, 2025 | 16.12 | 16.50 | 15.57 | 15.99 | 0.25 | 1.59% | 1,101,821 |
| Feb 5, 2025 | 15.04 | 16.02 | 14.71 | 15.74 | 1.21 | 8.33% | 886,699 |
| Feb 4, 2025 | 14.29 | 14.55 | 14.18 | 14.53 | 0.36 | 2.54% | 295,800 |
| Feb 3, 2025 | 13.68 | 14.30 | 13.10 | 14.17 | 0.08 | 0.57% | 339,765 |
| Jan 31, 2025 | 14.73 | 14.81 | 13.89 | 14.09 | -0.38 | -2.63% | 443,000 |
| Jan 30, 2025 | 14.30 | 14.93 | 14.20 | 14.47 | 0.26 | 1.83% | 986,520 |
| Jan 29, 2025 | 14.52 | 14.57 | 14.19 | 14.21 | -0.24 | -1.66% | 134,073 |
| Jan 28, 2025 | 14.14 | 14.49 | 14.04 | 14.45 | 0.30 | 2.12% | 206,400 |
| Jan 27, 2025 | 14.64 | 14.88 | 14.14 | 14.15 | -0.46 | -3.15% | 249,513 |
| Jan 24, 2025 | 14.41 | 14.65 | 14.34 | 14.61 | 0.21 | 1.46% | 156,600 |
| Jan 23, 2025 | 14.15 | 14.72 | 14.05 | 14.40 | 0.27 | 1.91% | 293,400 |
| Jan 22, 2025 | 14.39 | 14.39 | 13.89 | 14.13 | -0.09 | -0.63% | 207,250 |
| Jan 21, 2025 | 14.32 | 14.44 | 13.95 | 14.22 | 0.14 | 0.99% | 246,500 |
| Jan 17, 2025 | 13.88 | 14.12 | 13.62 | 14.08 | 0.31 | 2.25% | 179,745 |
| Jan 16, 2025 | 14.17 | 14.17 | 13.72 | 13.77 | -0.32 | -2.27% | 224,500 |