Dark

GAMB
Gambling.com Group Limited
stock NASDAQ

Inactive

Jul 22, 2026

1.84USD-0.541%(-0.01)272,917

Pre-market

0.00USD-100.000%(-1.85)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	1.8500	1.9000	1.8350	1.8400	-0.541%	272,917	0.000%
2026-07-21	1.8200	1.8650	1.7900	1.8500	+2.210%	238,408	-0.541%
2026-07-20	1.8000	1.8200	1.7700	1.8100	+0.556%	264,390	+1.657%
2026-07-17	1.7700	1.8550	1.7500	1.8000	+1.695%	336,459	+2.222%
2026-07-16	1.9200	1.9200	1.7300	1.7700	-8.290%	771,233	+3.955%
2026-07-15	1.8800	1.9700	1.8600	1.9300	+3.763%	490,999	-4.663%
2026-07-14	1.9000	1.9100	1.8514	1.8600	-1.587%	449,193	-1.075%
2026-07-13	1.9300	2.0150	1.8900	1.8900	-2.073%	468,586	-2.646%
2026-07-10	1.9500	1.9750	1.8900	1.9300	-1.026%	262,679	-4.663%
2026-07-09	1.9700	1.9800	1.9300	1.9500	-1.015%	202,730	-5.641%
2026-07-08	1.9200	1.9800	1.8900	1.9700	+1.546%	379,398	-6.599%
2026-07-07	2.0000	2.0500	1.9250	1.9400	-3.000%	450,764	-5.155%
2026-07-06	2.0200	2.0300	1.9600	2.0000	0.000%	385,593	-8.000%
2026-07-02	2.0600	2.1550	2.0000	2.0000	-2.913%	444,134	-8.000%
2026-07-01	1.9100	2.0850	1.9050	2.0600	+8.421%	482,698	-10.680%
2026-06-30	2.1400	2.1400	1.8900	1.9000	-10.798%	1,185,319	-3.158%
2026-06-29	2.1400	2.2000	2.1300	2.1300	0.000%	533,475	-13.615%
2026-06-26	2.1500	2.2500	2.1150	2.1300	-1.389%	3,076,865	-13.615%
2026-06-25	2.1900	2.2400	2.1350	2.1600	-1.370%	566,519	-14.815%
2026-06-24	2.2300	2.2850	2.1700	2.1900	-1.794%	436,911	-15.982%
2026-06-23	2.2300	2.3000	2.2300	2.2300	-1.327%	460,983	-17.489%
2026-06-22	2.3300	2.3560	2.2200	2.2600	-4.237%	572,701	-18.584%
2026-06-18	2.3200	2.3950	2.3000	2.3600	+1.288%	741,739	-22.034%
2026-06-17	2.3600	2.4260	2.3200	2.3300	-1.271%	761,813	-21.030%
2026-06-16	2.4400	2.4400	2.2800	2.3600	-2.881%	911,449	-22.034%
2026-06-15	2.4200	2.4800	2.3700	2.4300	+0.413%	708,855	-24.280%
2026-06-12	2.5700	2.5900	2.3850	2.4200	-6.564%	864,370	-23.967%
2026-06-11	2.4400	2.6000	2.4100	2.5900	+5.714%	739,455	-28.958%
2026-06-10	2.4300	2.5350	2.4000	2.4500	+0.823%	612,105	-24.898%
2026-06-09	2.4200	2.5199	2.4011	2.4300	+0.413%	866,360	-24.280%
2026-06-08	2.3700	2.5000	2.3450	2.4200	+2.110%	775,510	-23.967%
2026-06-05	2.3900	2.4150	2.2709	2.3700	-1.250%	390,902	-22.363%
2026-06-04	2.2900	2.4150	2.2600	2.4000	+6.667%	527,602	-23.333%
2026-06-03	2.3500	2.3600	2.2500	2.2500	-5.858%	695,671	-18.222%
2026-06-02	2.3900	2.4150	2.3200	2.3900	0.000%	597,031	-23.013%
2026-06-01	2.4000	2.4400	2.3279	2.3900	+0.420%	644,620	-23.013%
2026-05-29	2.4300	2.4500	2.3800	2.3800	-2.857%	333,661	-22.689%
2026-05-28	2.4000	2.4650	2.3700	2.4500	+2.083%	375,125	-24.898%
2026-05-27	2.4100	2.4750	2.3710	2.4000	-0.415%	518,051	-23.333%
2026-05-26	2.4200	2.4475	2.3400	2.4100	-0.413%	888,684	-23.651%
2026-05-22	2.4700	2.5100	2.4000	2.4200	-2.024%	603,982	-23.967%
2026-05-21	2.4500	2.4900	2.3750	2.4700	+0.407%	702,436	-25.506%
2026-05-20	2.3300	2.4750	2.2900	2.4600	+6.034%	887,059	-25.203%
2026-05-19	2.3400	2.4200	2.2820	2.3200	-0.855%	1,195,191	-20.690%
2026-05-18	2.4000	2.4000	2.2301	2.3400	-2.500%	2,276,265	-21.368%
2026-05-15	2.8450	2.8515	2.3050	2.4000	-42.029%	6,553,567	-23.333%
2026-05-14	4.1200	4.1800	3.9310	4.1400	+0.485%	1,855,946	-55.556%
2026-05-13	4.1900	4.2300	3.9600	4.1200	-3.059%	612,691	-55.340%
2026-05-12	4.3200	4.5800	4.2400	4.2500	-2.523%	1,182,288	-56.706%
2026-05-11	5.2400	5.5000	4.3100	4.3600	-3.326%	8,787,537	-57.798%
2026-05-08	4.4000	4.5450	4.2809	4.5100	+2.036%	725,520	-59.202%
2026-05-07	4.1400	4.4850	4.1270	4.4200	+7.282%	709,642	-58.371%
2026-05-06	4.0200	4.1550	4.0000	4.1200	+2.743%	259,358	-55.340%
2026-05-05	4.0300	4.0600	3.9100	4.0100	+0.250%	267,000	-54.115%
2026-05-04	4.0100	4.0580	3.9600	4.0000	-0.744%	402,938	-54.000%
2026-05-01	3.8800	4.0550	3.8800	4.0300	+4.675%	450,040	-54.342%
2026-04-30	3.7900	3.8600	3.7300	3.8500	+1.583%	274,873	-52.208%
2026-04-29	3.9100	3.9100	3.7800	3.7900	-3.069%	217,955	-51.451%
2026-04-28	3.7900	3.9200	3.7900	3.9100	+2.625%	305,408	-52.941%
2026-04-27	3.6500	3.8200	3.6200	3.8100	+4.098%	495,283	-51.706%
2026-04-24	3.6600	3.6700	3.5200	3.6600	+0.826%	733,962	-49.727%
2026-04-23	3.7600	3.7650	3.5100	3.6300	-2.681%	557,567	-49.311%
2026-04-22	3.7400	3.8100	3.6750	3.7300	+0.539%	481,832	-50.670%
2026-04-21	3.7600	3.8687	3.6650	3.7100	-1.067%	451,439	-50.404%
2026-04-20	3.6800	3.7650	3.6250	3.7500	+1.902%	434,525	-50.933%
2026-04-17	3.7300	3.7750	3.6450	3.6800	+0.272%	752,965	-50.000%
2026-04-16	3.8200	3.8600	3.6450	3.6700	-3.675%	455,549	-49.864%
2026-04-15	3.7000	3.8250	3.7000	3.8100	+3.815%	419,144	-51.706%
2026-04-14	3.6900	3.7350	3.6600	3.6700	+0.273%	633,268	-49.864%
2026-04-13	3.6000	3.7300	3.5800	3.6600	+1.385%	678,823	-49.727%
2026-04-10	3.6700	3.7100	3.5950	3.6100	-1.635%	424,549	-49.030%
2026-04-09	3.6700	3.7050	3.5750	3.6700	-0.811%	569,451	-49.864%
2026-04-08	3.8800	3.9000	3.6750	3.7000	-1.857%	363,448	-50.270%
2026-04-07	3.8000	3.8300	3.6800	3.7700	-1.567%	394,495	-51.194%
2026-04-06	3.8100	3.8900	3.7600	3.8300	+0.525%	359,902	-51.958%
2026-04-02	3.6700	3.8400	3.6300	3.8100	+2.419%	465,929	-51.706%
2026-04-01	3.8700	3.8850	3.7200	3.7200	-4.124%	683,098	-50.538%
2026-03-31	3.7400	3.9400	3.7400	3.8800	+4.301%	457,429	-52.577%
2026-03-30	3.6520	3.7800	3.6520	3.7200	+0.541%	642,738	-50.538%
2026-03-27	3.8900	3.9100	3.7000	3.7000	-5.852%	1,046,892	-50.270%
2026-03-26	3.9500	4.0450	3.8950	3.9300	-1.504%	426,802	-53.181%
2026-03-25	3.9600	4.0300	3.8850	3.9900	+1.527%	386,211	-53.885%
2026-03-24	4.0700	4.0700	3.8100	3.9300	-3.676%	886,918	-53.181%
2026-03-23	3.9700	4.1850	3.9700	4.0800	+4.615%	662,132	-54.902%
2026-03-20	3.9900	3.9900	3.8800	3.9000	-2.010%	650,478	-52.821%
2026-03-19	3.8600	4.0450	3.8500	3.9800	+2.577%	935,611	-53.769%
2026-03-18	3.8100	3.9400	3.7700	3.8800	+1.305%	543,902	-52.577%
2026-03-17	3.9500	4.1250	3.7950	3.8300	-3.038%	1,075,807	-51.958%
2026-03-16	4.2700	4.2700	3.9150	3.9500	-6.176%	935,176	-53.418%
2026-03-13	4.2900	4.3200	4.1000	4.2100	-3.218%	1,227,143	-56.295%
2026-03-12	4.0100	4.5510	3.9850	4.3500	+5.072%	1,218,274	-57.701%
2026-03-11	4.1100	4.1998	4.0650	4.1400	+0.730%	465,743	-55.556%
2026-03-10	4.2600	4.2700	4.0800	4.1100	-3.066%	413,222	-55.231%
2026-03-09	4.1700	4.3050	4.0350	4.2400	+0.236%	491,144	-56.604%
2026-03-06	4.3400	4.3650	4.1450	4.2300	-3.645%	334,398	-56.501%
2026-03-05	4.3200	4.5300	4.3200	4.3900	+1.620%	566,075	-58.087%
2026-03-04	4.4000	4.4200	4.2600	4.3200	-1.144%	348,777	-57.407%
2026-03-03	4.2500	4.4700	4.2050	4.3700	-0.228%	1,018,988	-57.895%
2026-03-02	4.2900	4.4600	4.2550	4.3800	+0.459%	518,261	-57.991%
2026-02-27	4.2900	4.4400	4.2900	4.3600	+0.693%	545,095	-57.798%
2026-02-26	4.1900	4.3850	4.1750	4.3300	+2.607%	420,294	-57.506%
2026-02-25	4.2200	4.2300	4.1150	4.2200	+0.238%	340,410	-56.398%
2026-02-24	4.1000	4.2450	4.0900	4.2100	+2.184%	417,890	-56.295%
2026-02-23	4.3200	4.3200	4.1050	4.1200	-4.850%	419,264	-55.340%
2026-02-20	4.2100	4.3750	4.1901	4.3300	+2.123%	383,742	-57.506%
2026-02-19	4.2100	4.2750	4.1816	4.2400	-0.703%	311,331	-56.604%
2026-02-18	4.1700	4.3150	4.0737	4.2700	+2.644%	335,488	-56.909%
2026-02-17	4.2400	4.2600	4.1150	4.1600	-1.887%	598,068	-55.769%
2026-02-13	4.2500	4.3400	4.1650	4.2400	-0.469%	360,611	-56.604%
2026-02-12	4.3800	4.3800	4.1550	4.2600	-2.517%	659,666	-56.808%
2026-02-11	4.6400	4.6750	4.3350	4.3700	-5.819%	433,967	-57.895%
2026-02-10	4.5000	4.7400	4.4500	4.6400	+3.111%	401,656	-60.345%
2026-02-09	4.4400	4.5200	4.2500	4.5000	+1.810%	478,083	-59.111%
2026-02-06	4.5800	4.6650	4.3350	4.4200	-3.282%	949,081	-58.371%
2026-02-05	4.7000	4.7500	4.3150	4.5700	-3.383%	1,700,722	-59.737%
2026-02-04	4.5700	4.7600	4.5346	4.7300	+3.275%	859,869	-61.099%
2026-02-03	4.6200	4.6200	4.4250	4.5800	-0.866%	1,035,967	-59.825%
2026-02-02	4.7500	4.7900	4.5700	4.6200	-3.145%	727,339	-60.173%
2026-01-30	4.7600	4.8750	4.6250	4.7700	-0.625%	555,320	-61.426%
2026-01-29	4.7700	4.8200	4.6841	4.8000	+0.840%	296,687	-61.667%
2026-01-28	4.8600	4.9082	4.7300	4.7600	-1.653%	342,631	-61.345%
2026-01-27	4.8700	4.9700	4.7650	4.8400	-1.426%	343,885	-61.983%
2026-01-26	4.9400	4.9800	4.8514	4.9100	-1.207%	309,609	-62.525%
2026-01-23	4.9700	5.0050	4.9000	4.9700	-0.401%	283,230	-62.978%
2026-01-22	4.9200	5.0100	4.9000	4.9900	+2.464%	432,972	-63.126%
2026-01-21	4.9400	4.9700	4.7800	4.8700	-0.612%	438,290	-62.218%
2026-01-20	4.8100	5.0664	4.7400	4.9000	-0.204%	556,645	-62.449%
2026-01-16	4.9800	4.9800	4.8519	4.9100	-1.406%	404,499	-62.525%
2026-01-15	5.0300	5.0300	4.9200	4.9800	-0.797%	375,982	-63.052%
2026-01-14	5.0400	5.0600	4.9504	5.0200	-0.397%	524,297	-63.347%
2026-01-13	5.1500	5.1760	5.0150	5.0400	-2.136%	321,576	-63.492%
2026-01-12	5.1400	5.2450	5.0500	5.1500	-0.579%	427,565	-64.272%
2026-01-09	5.2800	5.3805	5.0720	5.1800	-2.079%	313,775	-64.479%
2026-01-08	5.2400	5.3399	5.1614	5.2900	+0.570%	303,986	-65.217%
2026-01-07	5.4700	5.4821	5.2500	5.2600	-4.364%	414,989	-65.019%
2026-01-06	5.4200	5.5100	5.3055	5.5000	+1.289%	465,989	-66.545%
2026-01-05	5.3000	5.5650	5.2900	5.4300	+2.647%	449,244	-66.114%
2026-01-02	5.4900	5.4900	5.2400	5.2900	-3.114%	590,730	-65.217%
2025-12-31	5.4500	5.5850	5.4200	5.4600	+0.552%	634,490	-66.300%
2025-12-30	5.2500	5.5300	5.2147	5.4300	+3.429%	667,958	-66.114%
2025-12-29	5.2300	5.2764	5.1600	5.2500	+0.382%	332,832	-64.952%
2025-12-26	5.2600	5.2879	5.1500	5.2300	-0.381%	915,872	-64.818%
2025-12-24	5.3000	5.3150	5.1550	5.2500	-1.130%	433,993	-64.952%
2025-12-23	5.1600	5.3800	5.1600	5.3100	+1.919%	699,003	-65.348%
2025-12-22	5.1700	5.3450	5.1200	5.2100	+0.969%	937,473	-64.683%
2025-12-19	5.2600	5.3250	5.1400	5.1600	-2.642%	1,083,577	-64.341%
2025-12-18	5.4900	5.5200	5.2800	5.3000	-2.394%	417,283	-65.283%
2025-12-17	5.5700	5.6700	5.3950	5.4300	-2.162%	766,056	-66.114%
2025-12-16	5.4800	5.6200	5.4600	5.5500	+1.277%	527,962	-66.847%
2025-12-15	5.6750	5.6800	5.4800	5.4800	-2.491%	574,206	-66.423%
2025-12-12	5.7600	5.8500	5.6200	5.6200	-2.431%	573,930	-67.260%
2025-12-11	5.7300	5.8300	5.6612	5.7600	+0.699%	442,217	-68.056%
2025-12-10	5.5500	5.7700	5.5000	5.7200	+2.509%	576,405	-67.832%
2025-12-09	5.4800	5.6000	5.4450	5.5800	+1.639%	405,197	-67.025%
2025-12-08	5.3100	5.5300	5.2950	5.4900	+3.585%	589,398	-66.485%
2025-12-05	5.3700	5.5300	5.3000	5.3000	-1.304%	302,763	-65.283%
2025-12-04	5.4900	5.5445	5.2500	5.3700	-2.007%	682,594	-65.736%
2025-12-03	5.4300	5.5000	5.2700	5.4800	+0.550%	614,942	-66.423%
2025-12-02	5.6000	5.6000	5.4000	5.4500	-2.330%	443,489	-66.239%
2025-12-01	5.6300	5.7477	5.5200	5.5800	-1.587%	685,336	-67.025%
2025-11-28	5.4300	5.6850	5.4300	5.6700	+5.195%	660,274	-67.549%
2025-11-26	5.1500	5.3950	5.0700	5.3900	+5.068%	683,873	-65.863%
2025-11-25	5.0000	5.1400	4.9000	5.1300	+3.012%	840,374	-64.133%
2025-11-24	4.9700	5.0700	4.9000	4.9800	+0.201%	728,019	-63.052%
2025-11-21	4.6500	5.0750	4.6400	4.9700	+6.652%	1,092,718	-62.978%
2025-11-20	4.8200	4.8811	4.6000	4.6600	-2.714%	1,107,900	-60.515%
2025-11-19	4.9000	4.9000	4.6200	4.7900	-1.237%	1,214,242	-61.587%
2025-11-18	4.8100	4.9800	4.6400	4.8500	+0.414%	1,112,599	-62.062%
2025-11-17	5.2050	5.2300	4.7050	4.8300	-7.824%	1,673,424	-61.905%
2025-11-14	4.8900	5.3150	4.7900	5.2400	-0.190%	2,516,561	-64.885%
2025-11-13	5.2400	5.3400	4.8079	5.2500	-23.133%	6,671,367	-64.952%
2025-11-12	6.9100	6.9900	6.7600	6.8300	-0.146%	1,065,625	-73.060%
2025-11-11	6.9100	7.0200	6.8300	6.8400	-0.581%	734,800	-73.099%
2025-11-10	6.7300	6.9800	6.7100	6.8800	+3.459%	924,349	-73.256%
2025-11-07	6.6500	6.6800	6.4650	6.6500	-0.449%	633,206	-72.331%
2025-11-06	6.9900	7.0350	6.6500	6.6800	-4.435%	588,995	-72.455%
2025-11-05	6.8500	7.0200	6.7900	6.9900	+2.044%	721,407	-73.677%
2025-11-04	6.8600	6.9300	6.8200	6.8500	-1.862%	586,608	-73.139%
2025-11-03	7.1300	7.1400	6.9000	6.9800	-2.104%	616,670	-73.639%
2025-10-31	7.1000	7.2000	7.0300	7.1300	+0.281%	751,670	-74.194%
2025-10-30	7.1600	7.2100	7.0625	7.1100	-1.796%	608,945	-74.121%
2025-10-29	7.4500	7.4500	7.2100	7.2400	-3.209%	721,296	-74.586%
2025-10-28	7.6700	7.6800	7.4200	7.4800	-2.604%	695,558	-75.401%
2025-10-27	7.6600	7.8400	7.5850	7.6800	+1.587%	881,022	-76.042%
2025-10-24	7.6900	7.7600	7.5500	7.5600	-1.434%	540,381	-75.661%
2025-10-23	7.6500	7.7500	7.5900	7.6700	+0.131%	343,407	-76.010%
2025-10-22	7.5100	7.9000	7.5100	7.6600	+1.592%	722,620	-75.979%
2025-10-21	7.6900	7.8300	7.5100	7.5400	-2.078%	635,586	-75.597%
2025-10-20	7.6800	7.7900	7.5600	7.7000	+1.316%	595,198	-76.104%
2025-10-17	7.6600	7.7500	7.5016	7.6000	-1.682%	1,251,154	-75.789%
2025-10-16	7.9000	7.9000	7.6299	7.7300	+0.651%	914,184	-76.197%
2025-10-15	7.9000	7.9500	7.6300	7.6800	-2.041%	485,141	-76.042%
2025-10-14	7.5000	7.8500	7.3600	7.8400	+3.430%	723,205	-76.531%
2025-10-13	7.5900	7.6600	7.5050	7.5800	+0.798%	748,711	-75.726%
2025-10-10	7.9000	7.9900	7.5100	7.5200	-4.326%	962,443	-75.532%
2025-10-09	8.0620	8.0620	7.7700	7.8600	-1.627%	841,244	-76.590%
2025-10-08	7.9900	8.1000	7.8900	7.9900	+1.011%	598,695	-76.971%
2025-10-07	8.2000	8.2644	7.9100	7.9100	-3.301%	729,582	-76.738%
2025-10-06	8.4100	8.4900	8.0847	8.1800	-1.564%	1,008,482	-77.506%
2025-10-03	8.1600	8.3550	8.1332	8.3100	+2.214%	483,003	-77.858%
2025-10-02	8.1357	8.2160	8.0600	8.1300	+0.743%	623,212	-77.368%
2025-10-01	8.1800	8.3100	8.0600	8.0700	-1.345%	610,997	-77.200%
2025-09-30	8.3200	8.3220	8.0900	8.1800	-2.036%	448,348	-77.506%
2025-09-29	8.2300	8.4163	8.1000	8.3500	+2.203%	507,191	-77.964%
2025-09-26	8.0801	8.1950	8.0650	8.1700	+1.239%	388,619	-77.479%
2025-09-25	8.2000	8.2593	8.0300	8.0700	-3.005%	517,807	-77.200%
2025-09-24	8.3700	8.4620	8.2700	8.3200	+0.120%	365,874	-77.885%
2025-09-23	8.5400	8.5900	8.3100	8.3100	-2.120%	560,121	-77.858%
2025-09-22	8.2600	8.5350	8.2001	8.4900	+2.785%	710,616	-78.327%
2025-09-19	8.3500	8.4600	8.2450	8.2600	-0.602%	729,678	-77.724%
2025-09-18	8.1400	8.3300	8.1120	8.3100	+3.230%	480,839	-77.858%
2025-09-17	8.0200	8.2350	7.9700	8.0500	+0.374%	574,933	-77.143%
2025-09-16	8.0500	8.0800	7.9400	8.0200	-0.373%	618,290	-77.057%
2025-09-15	8.0900	8.1680	8.0300	8.0500	-0.124%	678,139	-77.143%
2025-09-12	8.1000	8.1150	7.9800	8.0600	-0.983%	519,397	-77.171%
2025-09-11	7.9600	8.1600	7.9600	8.1400	+2.390%	620,128	-77.396%
2025-09-10	8.1300	8.1820	7.9300	7.9500	-2.214%	724,084	-76.855%
2025-09-09	8.1600	8.2080	8.0700	8.1300	-1.095%	521,439	-77.368%
2025-09-08	8.2700	8.3300	8.1100	8.2200	-0.484%	451,445	-77.616%
2025-09-05	8.2100	8.3400	8.0350	8.2600	+0.487%	714,412	-77.724%
2025-09-04	8.3000	8.4600	8.1100	8.2200	-0.964%	884,198	-77.616%
2025-09-03	8.3500	8.4450	8.2300	8.3000	-0.836%	653,101	-77.831%
2025-09-02	8.5800	8.6399	8.2601	8.3700	-4.124%	832,897	-78.017%
2025-08-29	8.5500	8.7851	8.5200	8.7300	+1.748%	596,171	-78.923%
2025-08-28	8.6200	8.7300	8.5550	8.5800	+0.234%	634,776	-78.555%
2025-08-27	8.5000	8.6550	8.4500	8.5600	+0.943%	521,254	-78.505%
2025-08-26	8.5700	8.6269	8.4800	8.4800	-1.050%	502,835	-78.302%
2025-08-25	8.5200	8.8028	8.4800	8.5700	+0.234%	628,083	-78.530%
2025-08-22	8.3000	8.5899	8.3000	8.5500	+3.012%	737,952	-78.480%
2025-08-21	8.4000	8.5200	8.2700	8.3000	-1.775%	902,276	-77.831%
2025-08-20	8.6400	8.7200	8.4400	8.4500	-2.199%	975,063	-78.225%
2025-08-19	8.8700	8.8700	8.5700	8.6400	-2.262%	1,066,823	-78.704%
2025-08-18	8.7150	8.9400	8.5500	8.8400	+2.671%	1,317,660	-79.186%
2025-08-15	8.7850	9.1800	8.5000	8.6100	-17.052%	4,456,584	-78.630%
2025-08-14	10.8000	10.8100	10.2000	10.3800	-3.978%	2,018,110	-82.274%
2025-08-13	10.7300	10.8200	10.3950	10.8100	+1.789%	639,629	-82.979%
2025-08-12	10.2200	10.6400	10.1800	10.6200	+6.200%	748,476	-82.674%
2025-08-11	10.1800	10.4900	9.9900	10.0000	+0.503%	546,021	-81.600%
2025-08-08	10.0300	10.1000	9.8700	9.9500	+0.302%	471,590	-81.508%
2025-08-07	10.2400	10.3439	9.8250	9.9200	-2.362%	482,164	-81.452%
2025-08-06	10.1700	10.3000	10.1200	10.1600	+0.296%	396,296	-81.890%
2025-08-05	10.3000	10.3293	10.0300	10.1300	-1.267%	446,054	-81.836%
2025-08-04	10.2600	10.4062	10.1800	10.2600	+0.885%	221,950	-82.066%
2025-08-01	10.3610	10.4800	10.0800	10.1700	-3.784%	415,154	-81.908%
2025-07-31	10.6700	10.8172	10.4750	10.5700	-0.377%	421,635	-82.592%
2025-07-30	10.5700	10.7500	10.5050	10.6100	+0.760%	234,189	-82.658%
2025-07-29	11.0000	11.0962	10.4750	10.5300	-3.923%	491,703	-82.526%
2025-07-28	11.0500	11.2357	10.9450	10.9600	+0.550%	233,559	-83.212%
2025-07-25	10.9700	10.9700	10.6150	10.9000	+1.113%	273,370	-83.119%
2025-07-24	11.1600	11.1600	10.7550	10.7800	-3.405%	389,566	-82.931%
2025-07-23	11.1300	11.3400	11.0104	11.1600	+1.639%	466,915	-83.513%
2025-07-22	11.0300	11.1200	10.9400	10.9800	-0.363%	309,709	-83.242%
2025-07-21	11.2200	11.3500	11.0000	11.0200	-0.631%	383,812	-83.303%
2025-07-18	11.5000	11.5000	11.0500	11.0900	-3.397%	376,639	-83.408%
2025-07-17	11.3500	11.6500	11.3146	11.4800	+1.593%	297,426	-83.972%
2025-07-16	11.9100	12.0800	11.2700	11.3000	-2.080%	594,481	-83.717%
2025-07-15	11.7900	12.0100	11.5350	11.5400	-1.283%	458,242	-84.055%
2025-07-14	11.5000	11.7190	11.4300	11.6900	+1.388%	212,398	-84.260%
2025-07-11	12.0800	12.0800	11.5200	11.5300	-4.315%	324,889	-84.042%
2025-07-10	12.1600	12.1600	11.9800	12.0500	-0.905%	191,559	-84.730%
2025-07-09	12.0700	12.1800	12.0400	12.1600	+0.997%	199,133	-84.868%
2025-07-08	11.9000	12.0900	11.8300	12.0400	+1.689%	264,308	-84.718%
2025-07-07	12.0500	12.0629	11.8050	11.8400	-2.310%	249,325	-84.459%
2025-07-03	11.8500	12.1700	11.8500	12.1200	+1.338%	145,369	-84.818%
2025-07-02	11.9900	12.0700	11.7701	11.9600	0.000%	403,921	-84.615%
2025-07-01	11.8500	12.1100	11.7800	11.9600	+0.589%	225,954	-84.615%
2025-06-30	12.0200	12.1900	11.8700	11.8900	-1.082%	463,748	-84.525%
2025-06-27	11.7300	12.2095	11.7100	12.0200	+2.823%	655,800	-84.692%
2025-06-26	11.7000	11.8193	11.6300	11.6900	-0.341%	456,075	-84.260%
2025-06-25	12.0800	12.0800	11.7150	11.7300	-1.923%	347,888	-84.314%
2025-06-24	11.8800	12.0800	11.8100	11.9600	+1.701%	258,877	-84.615%
2025-06-23	11.5600	11.9300	11.4200	11.7600	+1.031%	357,927	-84.354%
2025-06-20	11.8400	11.9400	11.5900	11.6400	-0.172%	335,090	-84.192%
2025-06-18	11.8100	11.8500	11.5250	11.6600	-1.603%	725,563	-84.220%
2025-06-17	11.8400	12.0200	11.8100	11.8500	-0.920%	246,653	-84.473%
2025-06-16	11.7900	12.1200	11.7900	11.9600	+1.701%	371,684	-84.615%
2025-06-13	11.8600	12.0000	11.7100	11.7600	-2.890%	269,994	-84.354%
2025-06-12	12.4500	12.7400	12.1000	12.1100	-2.339%	416,293	-84.806%
2025-06-11	12.3000	12.4100	12.1600	12.4000	+1.307%	297,140	-85.161%
2025-06-10	12.1000	12.3900	12.0300	12.2400	+1.577%	325,417	-84.967%
2025-06-09	12.0500	12.0850	11.8000	12.0500	+0.500%	310,886	-84.730%
2025-06-06	11.7300	12.0400	11.5500	11.9900	+3.990%	425,506	-84.654%
2025-06-05	11.8800	11.9200	11.4900	11.5300	-3.028%	628,058	-84.042%
2025-06-04	11.5400	11.9000	11.3300	11.8900	+2.677%	1,114,671	-84.525%
2025-06-03	11.6800	11.9000	11.5300	11.5800	-0.686%	1,012,448	-84.111%
2025-06-02	11.8100	11.8700	11.5192	11.6600	-1.103%	311,706	-84.220%
2025-05-30	11.8300	11.9785	11.6800	11.7900	-1.091%	617,940	-84.394%
2025-05-29	12.2200	12.2200	11.8900	11.9200	-1.406%	205,852	-84.564%
2025-05-28	12.1300	12.1652	11.9400	12.0900	-0.248%	243,712	-84.781%
2025-05-27	12.0700	12.2900	11.8900	12.1200	+1.678%	372,056	-84.818%
2025-05-23	11.9900	12.1300	11.8500	11.9200	-2.295%	249,764	-84.564%
2025-05-22	12.0500	12.3900	11.7000	12.2000	+0.910%	607,873	-84.918%
2025-05-21	12.4600	12.4600	12.0600	12.0900	-3.125%	415,166	-84.781%
2025-05-20	12.3600	13.0500	12.2300	12.4800	+1.053%	986,909	-85.256%
2025-05-19	12.2800	12.5000	11.9000	12.3500	-0.644%	523,999	-85.101%
2025-05-16	12.6100	12.7046	12.0100	12.4300	-0.719%	844,549	-85.197%
2025-05-15	14.9500	14.9500	12.3700	12.5200	-14.946%	1,684,300	-85.304%
2025-05-14	14.5600	14.8200	14.4500	14.7200	+0.960%	435,565	-87.500%
2025-05-13	14.3300	14.6529	14.3000	14.5800	+2.604%	249,190	-87.380%
2025-05-12	14.2100	14.3400	13.7900	14.2100	+3.950%	332,924	-87.051%
2025-05-09	13.6800	13.8250	13.5201	13.6700	+1.184%	150,004	-86.540%
2025-05-08	13.5900	13.7500	13.2000	13.5100	+1.123%	240,893	-86.380%
2025-05-07	13.3000	13.5000	12.9808	13.3600	+0.906%	301,650	-86.228%
2025-05-06	13.0500	13.3050	12.9050	13.2400	+0.151%	224,128	-86.103%
2025-05-05	13.0400	13.3268	13.0400	13.2200	+0.380%	171,545	-86.082%
2025-05-02	12.9500	13.3600	12.9000	13.1700	+2.411%	289,970	-86.029%
2025-05-01	12.9500	12.9750	12.7350	12.8600	-0.078%	244,037	-85.692%
2025-04-30	12.6200	12.9100	12.4450	12.8700	-0.078%	275,753	-85.703%
2025-04-29	12.7800	12.9645	12.6400	12.8800	+0.704%	174,725	-85.714%
2025-04-28	12.7800	12.9700	12.4650	12.7900	+0.078%	184,766	-85.614%
2025-04-25	12.5200	12.7900	12.4000	12.7800	+1.833%	213,572	-85.603%
2025-04-24	12.1600	12.6100	12.1000	12.5500	+2.700%	371,137	-85.339%
2025-04-23	12.4300	12.6100	12.1400	12.2200	+1.579%	254,678	-84.943%
2025-04-22	11.7500	12.1900	11.7200	12.0300	+3.262%	300,786	-84.705%
2025-04-21	11.8100	11.8750	11.5200	11.6500	-2.673%	127,091	-84.206%
2025-04-17	11.9700	12.1300	11.7600	11.9700	+0.504%	227,346	-84.628%
2025-04-16	11.8600	12.1000	11.6600	11.9100	-1.407%	245,685	-84.551%
2025-04-15	11.8600	12.2011	11.8600	12.0800	+1.598%	237,816	-84.768%
2025-04-14	12.3300	12.3917	11.7000	11.8900	+0.507%	241,811	-84.525%
2025-04-11	11.8500	11.9300	11.4400	11.8300	-0.505%	285,706	-84.446%
2025-04-10	12.2100	12.2500	11.6400	11.8900	-4.651%	262,074	-84.525%
2025-04-09	11.3900	12.7100	11.3706	12.4700	+8.059%	697,398	-85.245%
2025-04-08	12.0500	12.3550	11.3700	11.5400	-0.087%	310,127	-84.055%
2025-04-07	10.9500	12.1150	10.8200	11.5500	-0.345%	467,554	-84.069%
2025-04-04	11.8000	11.9900	11.1600	11.5900	-5.388%	511,685	-84.124%
2025-04-03	12.1300	12.4500	11.9720	12.2500	-5.478%	298,247	-84.980%
2025-04-02	12.6400	13.0700	12.6400	12.9600	+2.047%	237,642	-85.802%
2025-04-01	12.5900	12.8600	12.3400	12.7000	+0.634%	628,518	-85.512%
2025-03-31	12.3800	12.8050	12.1800	12.6200	-0.395%	332,102	-85.420%
2025-03-28	13.2800	13.4845	12.5800	12.6700	-5.094%	391,760	-85.478%
2025-03-27	13.3500	13.5400	13.2300	13.3500	-0.447%	339,657	-86.217%
2025-03-26	13.6700	13.8650	13.4079	13.4100	-2.473%	344,189	-86.279%
2025-03-25	13.9300	14.0200	13.6100	13.7500	-1.221%	351,179	-86.618%
2025-03-24	13.2700	13.9400	13.2700	13.9200	+5.455%	503,202	-86.782%
2025-03-21	13.0500	13.4800	12.8800	13.2000	-0.975%	594,636	-86.061%
2025-03-20	13.0100	13.8186	12.6100	13.3300	+6.811%	1,101,355	-86.197%
2025-03-19	12.2600	12.6400	12.0200	12.4800	+2.801%	730,397	-85.256%
2025-03-18	12.3000	12.4599	11.9950	12.1400	-1.780%	713,407	-84.843%
2025-03-17	12.4100	12.5400	12.0750	12.3600	+0.570%	419,027	-85.113%
2025-03-14	11.8100	12.4300	11.8100	12.2900	+5.313%	470,961	-85.028%
2025-03-13	12.0800	12.1400	11.6500	11.6700	-3.951%	267,174	-84.233%
2025-03-12	12.2500	12.5662	12.1000	12.1500	+0.746%	250,726	-84.856%
2025-03-11	11.8200	12.2200	11.6600	12.0600	+1.430%	260,150	-84.743%
2025-03-10	12.2800	12.3730	11.5600	11.8900	-5.108%	476,717	-84.525%
2025-03-07	12.8700	13.0262	12.2250	12.5300	-2.793%	513,393	-85.315%
2025-03-06	13.4900	13.5100	12.8550	12.8900	-5.429%	275,173	-85.725%
2025-03-05	13.6600	13.6800	13.3400	13.6300	+2.790%	290,553	-86.500%
2025-03-04	13.2800	13.4450	13.0000	13.2600	-3.070%	424,934	-86.124%
2025-03-03	14.2500	14.2500	13.5720	13.6800	-3.797%	393,051	-86.550%
2025-02-28	14.2000	14.2950	13.9400	14.2200	+0.141%	406,933	-87.060%
2025-02-27	14.4500	14.4500	13.8200	14.2000	-1.183%	271,335	-87.042%
2025-02-26	14.1800	14.6000	14.1200	14.3700	+1.483%	312,567	-87.196%
2025-02-25	14.3400	14.4710	13.9300	14.1600	-1.735%	413,003	-87.006%
2025-02-24	14.6300	14.6300	14.0600	14.4100	-1.504%	450,591	-87.231%
2025-02-21	15.9900	16.0950	14.4100	14.6300	-7.697%	813,165	-87.423%
2025-02-20	15.9300	16.2200	15.5200	15.8500	-0.440%	332,348	-88.391%
2025-02-19	16.7200	16.7500	14.8000	15.9200	-3.865%	1,360,477	-88.442%
2025-02-18	16.9000	16.9900	16.2040	16.5600	-1.134%	564,268	-88.889%
2025-02-14	16.7100	17.1400	16.3500	16.7500	+1.886%	550,311	-89.015%
2025-02-13	16.0800	16.5000	15.9907	16.4400	+2.112%	335,756	-88.808%
2025-02-12	15.6500	16.1199	15.6500	16.1000	+1.513%	363,087	-88.571%
2025-02-11	15.8100	16.0500	15.6100	15.8600	-0.782%	333,904	-88.398%
2025-02-10	16.4950	16.5850	15.4400	15.9850	-1.205%	655,309	-88.489%
2025-02-07	16.4680	16.7800	16.0100	16.1800	+1.188%	974,799	-88.628%
2025-02-06	16.1200	16.5000	15.5700	15.9900	+1.588%	1,100,844	-88.493%
2025-02-05	15.0400	16.0200	14.7101	15.7400	+8.328%	884,433	-88.310%
2025-02-04	14.2900	14.5500	14.1800	14.5300	+2.541%	282,834	-87.337%
2025-02-03	13.6800	14.3039	13.1000	14.1700	+0.568%	338,730	-87.015%
2025-01-31	14.7300	14.8100	13.8900	14.0900	-2.626%	441,701	-86.941%
2025-01-30	14.3000	14.9300	14.2000	14.4700	+1.830%	986,520	-87.284%

.dark-mode .HP2Fdz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HP2Fdz{ color: #333333; background-color: white; border: 2px solid #333333; }GAMBGambling.com Group Limitedstock NASDAQ

GAMB
Gambling.com Group Limited
stock NASDAQ