Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gambling.com Group Ltd (NQ: GAMB )

7.590 -0.010 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 10.57 11.18 10.27 11.00 91,038 +0.62(+5.97%)
Feb 25, 2022 10.11 10.58 10.07 10.38 31,569 +0.24(+2.37%)
Feb 24, 2022 9.690 10.37 9.400 10.14 80,383 -0.11(-1.07%)
Feb 23, 2022 10.37 10.85 10.06 10.25 54,886 -0.05(-0.49%)
Feb 22, 2022 10.34 10.55 10.06 10.30 36,234 -0.07(-0.68%)
Feb 18, 2022 10.37 0 -0.45(-4.16%)
Feb 17, 2022 11.31 11.33 10.64 10.82 43,433 -0.71(-6.16%)
Feb 16, 2022 11.69 11.72 11.33 11.53 63,636 -0.19(-1.62%)
Feb 15, 2022 12.02 12.11 11.50 11.72 75,768 +0.04(+0.34%)
Feb 14, 2022 11.79 12.07 11.43 11.68 86,111 +0.11(+0.95%)
Feb 11, 2022 11.82 12.46 11.48 11.57 134,613 -0.11(-0.94%)
Feb 10, 2022 12.32 12.96 11.36 11.68 154,086 -0.82(-6.56%)
Feb 09, 2022 11.66 12.50 11.41 12.50 109,052 +1.05(+9.17%)
Feb 08, 2022 11.41 11.65 10.75 11.45 93,101 +0.75(+7.01%)
Feb 07, 2022 10.63 11.20 10.47 10.70 51,203 -0.09(-0.83%)
Feb 04, 2022 9.790 10.98 9.760 10.79 47,224 +1.00(+10.21%)
Feb 03, 2022 10.01 9.780 9.790 27,090 -0.57(-5.50%)
Feb 02, 2022 11.52 11.52 10.14 10.36 72,414 -0.69(-6.24%)
Feb 01, 2022 10.50 11.54 10.49 11.05 98,461 +0.54(+5.14%)
Jan 31, 2022 9.910 10.51 79,685 +0.73(+7.46%)
Jan 28, 2022 9.070 9.940 8.900 9.780 81,156 +0.51(+5.50%)
Jan 27, 2022 10.00 10.14 9.060 9.270 63,944 -0.50(-5.12%)
Jan 26, 2022 9.700 10.28 9.370 9.770 83,830 +0.09(+0.93%)
Jan 25, 2022 9.810 9.895 9.290 9.680 92,961 -0.38(-3.78%)
Jan 24, 2022 10.98 10.98 9.700 10.06 165,363 -1.28(-11.29%)
Jan 21, 2022 10.41 11.42 10.41 11.34 339,189 +0.65(+6.08%)
Jan 20, 2022 9.940 10.80 9.840 10.69 118,503 +0.95(+9.75%)
Jan 19, 2022 9.590 9.990 9.394 9.740 32,774 +0.31(+3.29%)
Jan 18, 2022 9.410 9.960 9.300 9.430 53,647 +0.13(+1.40%)
Jan 14, 2022 9.300 0 -0.25(-2.62%)
Jan 13, 2022 9.980 9.980 9.500 9.550 66,339 -0.55(-5.45%)
Jan 12, 2022 10.12 10.43 10.01 10.10 85,786 -0.02(-0.20%)
Jan 11, 2022 9.280 10.35 9.093 10.12 74,249 +0.91(+9.88%)
Jan 10, 2022 9.240 9.260 8.790 9.210 89,347 -0.14(-1.50%)
Jan 07, 2022 8.910 9.594 8.910 9.350 54,980 +0.36(+4.00%)
Jan 06, 2022 8.980 9.181 8.910 8.990 70,310 +0.01(+0.11%)
Jan 05, 2022 9.680 9.700 8.900 8.980 103,427 -0.58(-6.07%)
Jan 04, 2022 10.67 10.67 9.310 9.560 113,953 -0.93(-8.87%)
Jan 03, 2022 10.15 10.63 9.800 10.49 76,747 +0.34(+3.35%)
Dec 31, 2021 10.25 10.67 10.01 10.15 39,506 -0.15(-1.46%)
Dec 30, 2021 10.00 10.65 10.00 10.30 71,958 +0.48(+4.89%)
Dec 29, 2021 9.970 10.04 9.500 9.820 85,948 -0.12(-1.21%)
Dec 28, 2021 10.44 10.47 9.900 9.940 131,267 -0.53(-5.06%)
Dec 27, 2021 10.78 11.07 10.37 10.47 95,875 -0.24(-2.24%)
Dec 23, 2021 10.72 10.82 10.43 10.71 69,421 +0.02(+0.19%)
Dec 22, 2021 10.24 10.78 10.24 10.69 87,371 +0.47(+4.60%)
Dec 21, 2021 10.05 10.46 10.00 10.22 57,828 +0.26(+2.61%)
Dec 20, 2021 10.22 10.26 9.730 9.960 79,129 -0.28(-2.73%)
Dec 17, 2021 9.710 10.27 9.710 10.24 40,473 +0.44(+4.49%)
Dec 16, 2021 10.29 10.29 9.730 9.800 89,627 -0.20(-2.00%)
Dec 15, 2021 9.730 10.26 9.280 10.00 458,264 +0.23(+2.35%)
Dec 14, 2021 9.570 10.35 9.470 9.770 269,023 +0.20(+2.09%)
Dec 13, 2021 10.17 10.19 9.460 9.570 167,964 -0.51(-5.06%)
Dec 10, 2021 10.53 10.91 9.995 10.08 120,046 -0.36(-3.45%)
Dec 09, 2021 11.68 12.00 10.35 10.44 229,968 -1.06(-9.22%)
Dec 08, 2021 12.00 12.20 11.42 11.50 147,602 -0.22(-1.88%)
Dec 07, 2021 11.81 12.20 11.59 11.72 228,345 +0.21(+1.82%)
Dec 06, 2021 11.21 11.66 10.74 11.51 175,140 +0.48(+4.35%)
Dec 03, 2021 11.43 11.52 10.64 11.03 224,118 -0.30(-2.65%)
Dec 02, 2021 11.13 11.44 10.59 11.33 155,809 +0.87(+8.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.