Gambling.com Group Limite... (GAMB)
NASDAQ: GAMB
· Real-Time Price · USD
8.22
-0.04 (-0.48%)
At close: Sep 08, 2025, 3:59 PM
8.23
0.12%
After-hours: Sep 08, 2025, 06:48 PM EDT
GAMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.21 | 8.34 | 8.04 | 8.26 | 8.26 | 0.49% | 714,412 |
| Sep 4, 2025 | 8.30 | 8.46 | 8.11 | 8.22 | 8.22 | -0.96% | 884,200 |
| Sep 3, 2025 | 8.35 | 8.45 | 8.23 | 8.30 | 8.30 | -0.84% | 653,101 |
| Sep 2, 2025 | 8.58 | 8.64 | 8.26 | 8.37 | 8.37 | -4.12% | 832,900 |
| Aug 29, 2025 | 8.55 | 8.79 | 8.52 | 8.73 | 8.73 | 1.75% | 596,171 |
| Aug 28, 2025 | 8.62 | 8.73 | 8.56 | 8.58 | 8.58 | 0.23% | 634,800 |
| Aug 27, 2025 | 8.50 | 8.65 | 8.45 | 8.56 | 8.56 | 0.94% | 521,300 |
| Aug 26, 2025 | 8.57 | 8.63 | 8.48 | 8.48 | 8.48 | -1.05% | 502,835 |
| Aug 25, 2025 | 8.52 | 8.80 | 8.48 | 8.57 | 8.57 | 0.23% | 628,100 |
| Aug 22, 2025 | 8.30 | 8.59 | 8.30 | 8.55 | 8.55 | 3.01% | 738,000 |
| Aug 21, 2025 | 8.40 | 8.52 | 8.27 | 8.30 | 8.30 | -1.78% | 902,300 |
| Aug 20, 2025 | 8.64 | 8.72 | 8.44 | 8.45 | 8.45 | -2.20% | 975,063 |
| Aug 19, 2025 | 8.87 | 8.87 | 8.57 | 8.64 | 8.64 | -2.26% | 1,066,823 |
| Aug 18, 2025 | 8.72 | 8.94 | 8.55 | 8.84 | 8.84 | 2.67% | 1,317,700 |
| Aug 15, 2025 | 8.79 | 9.18 | 8.50 | 8.61 | 8.61 | -17.05% | 4,456,600 |
| Aug 14, 2025 | 10.80 | 10.81 | 10.20 | 10.38 | 10.38 | -3.98% | 2,018,110 |
| 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 |