Gambling.com Group Limite... (GAMB)
NASDAQ: GAMB
· Real-Time Price · USD
8.31
0.18 (2.21%)
At close: Oct 03, 2025, 3:59 PM
8.35
0.48%
After-hours: Oct 03, 2025, 07:45 PM EDT
GAMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.16 | 8.36 | 8.13 | 8.31 | 8.31 | 2.21% | 478,844 |
| Oct 2, 2025 | 8.14 | 8.22 | 8.06 | 8.13 | 8.13 | 0.74% | 623,212 |
| Oct 1, 2025 | 8.18 | 8.31 | 8.06 | 8.07 | 8.07 | -1.34% | 611,000 |
| Sep 30, 2025 | 8.32 | 8.32 | 8.09 | 8.18 | 8.18 | -2.04% | 448,348 |
| Sep 29, 2025 | 8.23 | 8.42 | 8.10 | 8.35 | 8.35 | 2.20% | 507,200 |
| Sep 26, 2025 | 8.08 | 8.20 | 8.07 | 8.17 | 8.17 | 1.24% | 388,619 |
| Sep 25, 2025 | 8.20 | 8.26 | 8.03 | 8.07 | 8.07 | -3.00% | 517,807 |
| Sep 24, 2025 | 8.37 | 8.46 | 8.27 | 8.32 | 8.32 | 0.12% | 365,900 |
| Sep 23, 2025 | 8.54 | 8.59 | 8.31 | 8.31 | 8.31 | -2.12% | 560,121 |
| Sep 22, 2025 | 8.26 | 8.54 | 8.20 | 8.49 | 8.49 | 2.78% | 710,616 |
| Sep 19, 2025 | 8.35 | 8.46 | 8.24 | 8.26 | 8.26 | -0.60% | 729,700 |
| Sep 18, 2025 | 8.14 | 8.33 | 8.11 | 8.31 | 8.31 | 3.23% | 480,839 |
| Sep 17, 2025 | 8.02 | 8.24 | 7.97 | 8.05 | 8.05 | 0.37% | 574,933 |
| Sep 16, 2025 | 8.05 | 8.08 | 7.94 | 8.02 | 8.02 | -0.37% | 618,300 |
| Sep 15, 2025 | 8.09 | 8.17 | 8.03 | 8.05 | 8.05 | -0.12% | 678,139 |
| Sep 12, 2025 | 8.10 | 8.12 | 7.98 | 8.06 | 8.06 | -0.98% | 519,400 |
| Sep 11, 2025 | 7.96 | 8.16 | 7.96 | 8.14 | 8.14 | 2.39% | 620,128 |
| Sep 10, 2025 | 8.13 | 8.18 | 7.93 | 7.95 | 7.95 | -2.21% | 724,100 |
| Sep 9, 2025 | 8.16 | 8.21 | 8.07 | 8.13 | 8.13 | -1.09% | 521,439 |
| Sep 8, 2025 | 8.27 | 8.33 | 8.11 | 8.22 | 8.22 | -0.48% | 451,445 |
Page 1 of 53