Gambling.com Group Ltd (GAMB) Historical Stock Data
5.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GAMB is up 0.20% a day on average. There have been 16 days where Gambling.com Group Ltd closed green and 14 days where GAMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 5.16 | 5.31 | ↑$0.15 (2.91%) | 5.16 | 5.38 | 700.33K |
| 2025-12-22 | 5.17 | 5.21 | ↑$0.04 (0.77%) | 5.12 | 5.35 | 0.94M |
| 2025-12-19 | 5.26 | 5.16 | ↓$0.10 (-1.90%) | 5.14 | 5.33 | 1.09M |
| 2025-12-18 | 5.49 | 5.30 | ↓$0.19 (-3.46%) | 5.28 | 5.52 | 419.25K |
| 2025-12-17 | 5.57 | 5.43 | ↓$0.14 (-2.51%) | 5.40 | 5.67 | 768.09K |
| 2025-12-16 | 5.48 | 5.55 | ↑$0.07 (1.28%) | 5.46 | 5.62 | 530.03K |
| 2025-12-15 | 5.68 | 5.48 | ↓$0.19 (-3.44%) | 5.48 | 5.68 | 576.21K |
| 2025-12-12 | 5.76 | 5.62 | ↓$0.14 (-2.43%) | 5.62 | 5.85 | 575.54K |
| 2025-12-11 | 5.73 | 5.76 | ↑$0.03 (0.52%) | 5.66 | 5.83 | 443.36K |
| 2025-12-10 | 5.55 | 5.72 | ↑$0.17 (3.06%) | 5.50 | 5.77 | 577.32K |
| 2025-12-09 | 5.48 | 5.58 | ↑$0.10 (1.82%) | 5.45 | 5.60 | 408.23K |
| 2025-12-08 | 5.31 | 5.49 | ↑$0.18 (3.39%) | 5.30 | 5.53 | 589.23K |
| 2025-12-05 | 5.37 | 5.30 | ↓$0.07 (-1.30%) | 5.30 | 5.53 | 302.75K |
| 2025-12-04 | 5.49 | 5.37 | ↓$0.12 (-2.19%) | 5.25 | 5.54 | 682.59K |
| 2025-12-03 | 5.43 | 5.48 | ↑$0.05 (0.92%) | 5.27 | 5.50 | 614.94K |
| 2025-12-02 | 5.60 | 5.45 | ↓$0.15 (-2.68%) | 5.40 | 5.60 | 443.49K |
| 2025-12-01 | 5.63 | 5.58 | ↓$0.05 (-0.89%) | 5.52 | 5.75 | 685.32K |
| 2025-11-28 | 5.43 | 5.67 | ↑$0.24 (4.42%) | 5.43 | 5.69 | 660.27K |
| 2025-11-26 | 5.15 | 5.39 | ↑$0.24 (4.66%) | 5.07 | 5.40 | 683.81K |
| 2025-11-25 | 5.00 | 5.13 | ↑$0.13 (2.60%) | 4.90 | 5.14 | 840.37K |
| 2025-11-24 | 4.97 | 4.98 | ↑$0.01 (0.20%) | 4.90 | 5.07 | 728.02K |
| 2025-11-21 | 4.65 | 4.97 | ↑$0.32 (6.88%) | 4.64 | 5.08 | 1.09M |
| 2025-11-20 | 4.82 | 4.66 | ↓$0.16 (-3.32%) | 4.60 | 4.88 | 1.11M |
| 2025-11-19 | 4.90 | 4.79 | ↓$0.11 (-2.24%) | 4.62 | 4.90 | 1.21M |
| 2025-11-18 | 4.81 | 4.85 | ↑$0.04 (0.83%) | 4.64 | 4.98 | 1.11M |
| 2025-11-17 | 5.21 | 4.83 | ↓$0.38 (-7.20%) | 4.71 | 5.23 | 1.67M |
| 2025-11-14 | 4.89 | 5.24 | ↑$0.35 (7.16%) | 4.79 | 5.32 | 2.52M |
| 2025-11-13 | 5.24 | 5.25 | ↑$0.01 (0.19%) | 4.81 | 5.34 | 6.67M |
| 2025-11-12 | 6.91 | 6.83 | ↓$0.08 (-1.16%) | 6.76 | 6.99 | 1.07M |
| 2025-11-11 | 6.91 | 6.84 | ↓$0.07 (-1.01%) | 6.83 | 7.02 | 734.75K |
Create an account or log in to view more rows.
$GAMB call the SEC
$GAMB Buy the dip
$GAMB buying!
$GAMB lmfao
lfg babies
$GAMB we need those buyers and volume.
$GAMB holding and buying these dips is so easy.
$GAMB Hedgies
we aren't going anywhere!
$GAMB We will not sell!
$GAMB doesn’t look good for Monday.
$GAMB pressure