Gambling.com Group Ltd (GAMB) Historical Stock Data
9.13 ↑0.05 (0.55%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GAMB is down -0.56% a day on average. There have been 15 days where Gambling.com Group Ltd closed green and 15 days where GAMB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 8.67 | 8.60 | ↓$0.07 (-0.81%) | 8.58 | 8.67 | 80.88K |
2024-03-13 | 8.64 | 8.71 | ↑$0.07 (0.81%) | 8.57 | 8.71 | 67.69K |
2024-03-12 | 8.65 | 8.64 | ↓$0.01 (-0.12%) | 8.55 | 8.72 | 103.93K |
2024-03-11 | 8.61 | 8.68 | ↑$0.07 (0.81%) | 8.61 | 8.75 | 72.46K |
2024-03-08 | 8.50 | 8.61 | ↑$0.11 (1.29%) | 8.47 | 8.71 | 154.99K |
2024-03-07 | 8.46 | 8.50 | ↑$0.04 (0.47%) | 8.42 | 8.63 | 93.68K |
2024-03-06 | 8.63 | 8.40 | ↓$0.23 (-2.67%) | 8.39 | 8.68 | 160K |
2024-03-05 | 8.60 | 8.57 | ↓$0.03 (-0.35%) | 8.56 | 8.67 | 112.32K |
2024-03-04 | 8.90 | 8.64 | ↓$0.26 (-2.92%) | 8.62 | 8.99 | 95.10K |
2024-03-01 | 9.19 | 8.95 | ↓$0.24 (-2.61%) | 8.92 | 9.20 | 198.49K |
2024-02-29 | 8.98 | 9.16 | ↑$0.18 (2.00%) | 8.98 | 9.18 | 67.96K |
2024-02-28 | 8.97 | 8.87 | ↓$0.10 (-1.11%) | 8.75 | 9.00 | 96.49K |
2024-02-27 | 9.03 | 9.00 | ↓$0.03 (-0.33%) | 8.98 | 9.22 | 80.19K |
2024-02-26 | 8.70 | 9.05 | ↑$0.35 (4.02%) | 8.70 | 9.08 | 93.67K |
2024-02-23 | 8.74 | 8.80 | ↑$0.06 (0.69%) | 8.65 | 8.84 | 113.53K |
2024-02-22 | 8.65 | 8.71 | ↑$0.06 (0.69%) | 8.52 | 8.78 | 164.08K |
2024-02-21 | 8.98 | 8.70 | ↓$0.28 (-3.12%) | 8.70 | 9.05 | 213.97K |
2024-02-20 | 9.14 | 8.96 | ↓$0.18 (-1.97%) | 8.95 | 9.22 | 112.39K |
2024-02-16 | 9.20 | 9.23 | ↑$0.03 (0.33%) | 9.07 | 9.34 | 132.47K |
2024-02-15 | 9.31 | 9.20 | ↓$0.11 (-1.18%) | 9.17 | 9.40 | 89.96K |
Create an account or log in to view more rows.
$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
$GAMB hang tight
ignore fud and buy dips if you can
everyone be okay????
$GAMB more calls coming in