Gambling.com Group Ltd (GAMB) Historical Stock Data
13.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GAMB is down 0.00% 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 |
|---|---|---|---|---|---|---|
| 2024-12-05 | 13.55 | 13.38 | ↓$0.17 (-1.25%) | 13.19 | 13.61 | 166.89K |
| 2024-12-04 | 13.71 | 13.53 | ↓$0.18 (-1.31%) | 13.34 | 13.74 | 209.25K |
| 2024-12-03 | 13.38 | 13.64 | ↑$0.26 (1.94%) | 13.18 | 13.67 | 316.80K |
| 2024-12-02 | 13.36 | 13.36 | ↑$0.00 (0.00%) | 13.00 | 13.47 | 449.35K |
| 2024-11-29 | 12.89 | 13.26 | ↑$0.37 (2.87%) | 12.88 | 13.27 | 160.50K |
| 2024-11-27 | 12.94 | 12.92 | ↓$0.02 (-0.15%) | 12.78 | 13.05 | 111.77K |
| 2024-11-26 | 12.97 | 12.91 | ↓$0.06 (-0.46%) | 12.63 | 13.00 | 239.57K |
| 2024-11-25 | 13.15 | 12.98 | ↓$0.17 (-1.29%) | 12.95 | 13.36 | 222.51K |
| 2024-11-22 | 13.05 | 13.04 | ↓$0.01 (-0.08%) | 12.78 | 13.18 | 251K |
| 2024-11-21 | 12.91 | 13.00 | ↑$0.09 (0.70%) | 12.54 | 13.19 | 383.35K |
| 2024-11-20 | 12.42 | 12.91 | ↑$0.49 (3.95%) | 11.84 | 13.08 | 409.48K |
| 2024-11-19 | 12.03 | 12.52 | ↑$0.49 (4.07%) | 12.03 | 12.52 | 406.89K |
| 2024-11-18 | 11.96 | 11.96 | ↑$0.00 (0.00%) | 11.69 | 12.32 | 400.43K |
| 2024-11-15 | 12.50 | 11.77 | ↓$0.73 (-5.84%) | 11.66 | 12.53 | 418.13K |
| 2024-11-14 | 13.00 | 12.43 | ↓$0.57 (-4.38%) | 11.13 | 13.00 | 1.21M |
| 2024-11-13 | 10.39 | 10.31 | ↓$0.08 (-0.77%) | 10.20 | 10.64 | 271.99K |
| 2024-11-12 | 10.36 | 10.32 | ↓$0.04 (-0.39%) | 10.25 | 10.47 | 184.72K |
| 2024-11-11 | 10.11 | 10.33 | ↑$0.22 (2.18%) | 10.09 | 10.33 | 159.02K |
| 2024-11-08 | 10.03 | 10.06 | ↑$0.03 (0.30%) | 9.90 | 10.10 | 89.95K |
| 2024-11-07 | 9.93 | 10.06 | ↑$0.13 (1.31%) | 9.90 | 10.18 | 106.08K |
| 2024-11-06 | 9.94 | 9.94 | ↑$0.00 (0.00%) | 9.62 | 10.04 | 272.09K |
| 2024-11-05 | 9.47 | 9.64 | ↑$0.17 (1.80%) | 9.47 | 9.68 | 202.31K |
| 2024-11-04 | 9.51 | 9.48 | ↓$0.03 (-0.32%) | 9.42 | 9.67 | 99.36K |
| 2024-11-01 | 9.65 | 9.52 | ↓$0.13 (-1.35%) | 9.48 | 9.73 | 92.08K |
| 2024-10-31 | 9.84 | 9.63 | ↓$0.21 (-2.13%) | 9.63 | 9.97 | 93.20K |
| 2024-10-30 | 9.45 | 9.82 | ↑$0.37 (3.92%) | 9.45 | 9.90 | 144.62K |
| 2024-10-29 | 9.30 | 9.52 | ↑$0.22 (2.37%) | 9.22 | 9.52 | 111.25K |
| 2024-10-28 | 9.34 | 9.35 | ↑$0.01 (0.11%) | 9.27 | 9.42 | 98.53K |
| 2024-10-25 | 9.78 | 9.31 | ↓$0.47 (-4.81%) | 9.26 | 9.86 | 190.12K |
| 2024-10-24 | 9.85 | 9.75 | ↓$0.11 (-1.07%) | 9.74 | 9.95 | 568.51K |
Create an account or log in to view more rows.
$GAMB doesn’t look good for Monday.
$GAMB pressure
$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.