Gambling.com Group Ltd (GAMB) Historical Stock Data
8.73 ↓0.01 (-0.11%)
As of April 26, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, GAMB is down -0.67% a day on average. There have been 14 days where Gambling.com Group Ltd closed green and 16 days where GAMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.94 | 8.73 | ↓$0.21 (-2.35%) | 8.62 | 8.94 | 186.28K |
| 2024-04-25 | 8.75 | 8.74 | ↓$0.01 (-0.11%) | 8.62 | 8.78 | 99.86K |
| 2024-04-24 | 8.85 | 8.85 | ↑$0.00 (0.00%) | 8.67 | 8.88 | 94.18K |
| 2024-04-23 | 8.83 | 8.89 | ↑$0.06 (0.68%) | 8.83 | 9.01 | 120.62K |
| 2024-04-22 | 8.91 | 8.82 | ↓$0.09 (-1.01%) | 8.76 | 9.16 | 153.59K |
| 2024-04-19 | 8.49 | 8.70 | ↑$0.21 (2.47%) | 8.45 | 8.71 | 188.72K |
| 2024-04-18 | 8.59 | 8.51 | ↓$0.08 (-0.93%) | 8.50 | 8.65 | 99.46K |
| 2024-04-17 | 8.54 | 8.60 | ↑$0.06 (0.70%) | 8.53 | 8.66 | 111.35K |
| 2024-04-16 | 8.52 | 8.51 | ↓$0.01 (-0.12%) | 8.35 | 8.60 | 92.31K |
| 2024-04-15 | 8.75 | 8.46 | ↓$0.29 (-3.31%) | 8.38 | 8.75 | 195.80K |
| 2024-04-12 | 9.05 | 8.52 | ↓$0.53 (-5.86%) | 8.49 | 9.05 | 96.52K |
| 2024-04-11 | 8.82 | 9.10 | ↑$0.28 (3.17%) | 8.81 | 9.14 | 237.35K |
| 2024-04-10 | 9.06 | 8.80 | ↓$0.26 (-2.87%) | 8.76 | 9.14 | 96.44K |
| 2024-04-09 | 9.25 | 9.16 | ↓$0.09 (-0.97%) | 9.10 | 9.35 | 62.66K |
| 2024-04-08 | 9.31 | 9.25 | ↓$0.06 (-0.64%) | 9.25 | 9.45 | 102.14K |
| 2024-04-05 | 9.45 | 9.28 | ↓$0.17 (-1.80%) | 9.24 | 9.54 | 120.08K |
| 2024-04-04 | 9.65 | 9.46 | ↓$0.19 (-1.97%) | 9.44 | 9.71 | 161.99K |
| 2024-04-03 | 9.22 | 9.64 | ↑$0.42 (4.56%) | 9.22 | 9.68 | 194.09K |
| 2024-04-02 | 9.21 | 9.21 | ↑$0.00 (0.00%) | 9.09 | 9.23 | 179.47K |
| 2024-04-01 | 9.21 | 9.29 | ↑$0.08 (0.87%) | 9.09 | 9.34 | 130.42K |
| 2024-03-28 | 9.12 | 9.13 | ↑$0.01 (0.11%) | 9.01 | 9.25 | 184.89K |
| 2024-03-27 | 9.10 | 9.08 | ↓$0.02 (-0.22%) | 8.97 | 9.14 | 258.44K |
| 2024-03-26 | 8.96 | 8.98 | ↑$0.02 (0.22%) | 8.83 | 9.08 | 219.99K |
| 2024-03-25 | 8.86 | 8.84 | ↓$0.02 (-0.23%) | 8.67 | 9.02 | 195.12K |
| 2024-03-22 | 8.80 | 8.83 | ↑$0.03 (0.34%) | 8.50 | 8.92 | 215.04K |
| 2024-03-21 | 10.24 | 8.80 | ↓$1.44 (-14.06%) | 8.61 | 10.27 | 736.12K |
| 2024-03-20 | 9.11 | 9.13 | ↑$0.02 (0.22%) | 8.99 | 9.16 | 303.37K |
| 2024-03-19 | 8.76 | 8.93 | ↑$0.17 (1.94%) | 8.68 | 9.06 | 128.86K |
| 2024-03-18 | 8.75 | 8.72 | ↓$0.03 (-0.34%) | 8.70 | 8.87 | 66.37K |
| 2024-03-15 | 8.60 | 8.72 | ↑$0.12 (1.40%) | 8.57 | 8.72 | 158.73K |
Create an account or log in to view more rows.
$GAMB get over the hump
$GAMB it's true....
$GAMB Ride this train. You won't regret.
$GAMB It’s that TIME!! To Double down!
$GAMB It's happening!
$GAMB they don’t want us to shine… But we gon shine…
$GAMB love when bulls come out
$GAMB holding and buying these dips is so easy.
$GAMB LOADING UP HERE!
$GAMB Same thing
different day