Gambling.com Group Limite... (GAMB)
NASDAQ: GAMB
· Real-Time Price · USD
10.39
-0.42 (-3.89%)
At close: Aug 14, 2025, 3:59 PM
GAMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.80 | 10.81 | 10.20 | 10.38 | 10.38 | -3.98% | 1,574,126 |
| Aug 13, 2025 | 10.73 | 10.82 | 10.40 | 10.81 | 10.81 | 1.79% | 639,629 |
| Aug 12, 2025 | 10.22 | 10.64 | 10.18 | 10.62 | 10.62 | 6.20% | 748,476 |
| Aug 11, 2025 | 10.18 | 10.49 | 9.99 | 10.00 | 10.00 | 0.50% | 546,021 |
| Aug 8, 2025 | 10.03 | 10.10 | 9.87 | 9.95 | 9.95 | 0.30% | 471,590 |
| Aug 7, 2025 | 10.24 | 10.34 | 9.82 | 9.92 | 9.92 | -2.36% | 482,164 |
| Aug 6, 2025 | 10.17 | 10.30 | 10.12 | 10.16 | 10.16 | 0.30% | 396,296 |
| Aug 5, 2025 | 10.30 | 10.33 | 10.03 | 10.13 | 10.13 | -1.27% | 446,054 |
| Aug 4, 2025 | 10.26 | 10.41 | 10.18 | 10.26 | 10.26 | 0.88% | 221,950 |
| Aug 1, 2025 | 10.36 | 10.48 | 10.08 | 10.17 | 10.17 | -3.78% | 415,154 |
| Jul 31, 2025 | 10.67 | 10.82 | 10.48 | 10.57 | 10.57 | -0.38% | 421,635 |
| Jul 30, 2025 | 10.57 | 10.75 | 10.51 | 10.61 | 10.61 | 0.76% | 234,189 |
| Jul 29, 2025 | 11.00 | 11.10 | 10.48 | 10.53 | 10.53 | -3.92% | 491,703 |
| Jul 28, 2025 | 11.05 | 11.24 | 10.95 | 10.96 | 10.96 | 0.55% | 233,559 |
| Jul 25, 2025 | 10.97 | 10.97 | 10.62 | 10.90 | 10.90 | 1.11% | 273,400 |
| Jul 24, 2025 | 11.16 | 11.16 | 10.76 | 10.78 | 10.78 | -3.41% | 389,566 |
| Jul 23, 2025 | 11.13 | 11.34 | 11.01 | 11.16 | 11.16 | 1.64% | 466,915 |
| Jul 22, 2025 | 11.03 | 11.12 | 10.94 | 10.98 | 10.98 | -0.36% | 309,709 |
| Jul 21, 2025 | 11.22 | 11.35 | 11.00 | 11.02 | 11.02 | -0.63% | 383,812 |
| Jul 18, 2025 | 11.50 | 11.50 | 11.05 | 11.09 | 11.09 | -3.40% | 376,639 |