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

Gambling.com Group Ltd (NQ: GAMB )

8.000 +0.160 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2024 8.980 9.179 8.980 9.160 67,945 +0.29(+3.27%)
Feb 28, 2024 8.970 9.000 8.750 8.870 96,485 -0.13(-1.44%)
Feb 27, 2024 9.030 9.220 8.980 9.000 80,193 -0.05(-0.55%)
Feb 26, 2024 8.700 9.080 8.700 9.050 93,673 +0.25(+2.84%)
Feb 23, 2024 8.740 8.840 8.650 8.800 113,525 +0.09(+1.03%)
Feb 22, 2024 8.650 8.775 8.520 8.710 163,973 +0.01(+0.11%)
Feb 21, 2024 8.980 9.050 8.700 8.700 213,972 -0.26(-2.90%)
Feb 20, 2024 9.140 9.220 8.950 8.960 112,394 -0.27(-2.93%)
Feb 16, 2024 9.200 9.335 9.070 9.230 132,473 +0.03(+0.33%)
Feb 15, 2024 9.310 9.400 9.170 9.200 89,957 -0.02(-0.22%)
Feb 14, 2024 9.010 9.250 8.960 9.220 115,596 +0.23(+2.56%)
Feb 13, 2024 9.240 9.240 8.850 8.990 152,056 -0.37(-3.95%)
Feb 12, 2024 9.190 9.380 9.180 9.360 121,889 +0.18(+1.96%)
Feb 09, 2024 9.260 9.360 9.180 9.180 119,936 -0.01(-0.11%)
Feb 08, 2024 9.070 9.345 9.040 9.190 102,456 +0.15(+1.66%)
Feb 07, 2024 9.030 9.080 8.860 9.040 342,526 +0.03(+0.33%)
Feb 06, 2024 9.020 9.170 8.960 9.010 116,041 +0.00(+0.00%)
Feb 05, 2024 9.020 9.125 8.930 9.010 105,655 -0.04(-0.44%)
Feb 02, 2024 9.250 9.250 8.945 9.050 239,583 -0.21(-2.27%)
Feb 01, 2024 9.160 9.280 9.095 9.260 83,339 +0.11(+1.20%)
Jan 31, 2024 9.160 9.340 9.090 9.150 105,270 -0.06(-0.65%)
Jan 30, 2024 9.460 9.460 9.210 9.210 91,436 -0.28(-2.95%)
Jan 29, 2024 9.570 9.570 9.330 9.490 90,027 +0.11(+1.17%)
Jan 26, 2024 9.460 9.560 9.350 9.380 75,780 +0.00(+0.00%)
Jan 25, 2024 9.510 9.545 9.230 9.380 169,530 -0.06(-0.64%)
Jan 24, 2024 9.630 9.650 9.420 9.440 93,659 -0.13(-1.36%)
Jan 23, 2024 9.530 9.700 9.460 9.570 93,930 +0.10(+1.06%)
Jan 22, 2024 9.430 9.490 9.335 9.470 143,618 +0.07(+0.74%)
Jan 19, 2024 9.440 9.445 9.280 9.400 112,884 +0.00(+0.00%)
Jan 18, 2024 9.190 9.400 9.120 9.400 88,848 +0.28(+3.07%)
Jan 17, 2024 9.220 9.230 9.100 9.120 155,592 -0.17(-1.83%)
Jan 16, 2024 9.390 9.400 9.190 9.290 84,110 -0.10(-1.06%)
Jan 12, 2024 9.450 9.490 9.360 9.390 101,535 +0.02(+0.21%)
Jan 11, 2024 9.390 9.395 9.160 9.370 188,714 -0.02(-0.21%)
Jan 10, 2024 9.400 9.570 9.295 9.390 104,678 -0.02(-0.21%)
Jan 09, 2024 9.420 9.540 9.334 9.410 97,605 -0.14(-1.47%)
Jan 08, 2024 9.200 9.620 9.190 9.550 177,164 +0.29(+3.13%)
Jan 05, 2024 9.310 9.480 9.220 9.260 189,126 -0.13(-1.38%)
Jan 04, 2024 9.340 9.545 9.290 9.390 146,716 +0.07(+0.75%)
Jan 03, 2024 9.500 9.510 9.300 9.320 106,483 -0.19(-2.00%)
Jan 02, 2024 9.800 9.910 9.500 9.510 202,309 -0.24(-2.46%)
Dec 29, 2023 9.860 9.890 9.690 9.750 193,218 -0.12(-1.22%)
Dec 28, 2023 9.830 9.970 9.805 9.870 213,699 +0.04(+0.41%)
Dec 27, 2023 9.860 10.01 9.780 9.830 138,375 -0.03(-0.25%)
Dec 26, 2023 9.790 9.920 9.720 9.855 128,974 +0.08(+0.77%)
Dec 22, 2023 9.810 9.900 9.740 9.780 135,156 -0.02(-0.20%)
Dec 21, 2023 9.750 9.840 9.670 9.800 136,395 +0.12(+1.24%)
Dec 20, 2023 9.690 10.08 9.662 9.680 269,975 -0.01(-0.10%)
Dec 19, 2023 9.710 9.875 9.480 9.690 304,599 -0.01(-0.10%)
Dec 18, 2023 9.410 9.760 9.350 9.700 281,424 +0.30(+3.19%)
Dec 15, 2023 9.490 9.495 9.280 9.400 790,466 -0.03(-0.32%)
Dec 14, 2023 9.580 9.810 9.340 9.430 268,771 -0.09(-0.95%)
Dec 13, 2023 9.230 9.630 9.190 9.520 408,980 +0.29(+3.14%)
Dec 12, 2023 9.270 9.270 9.000 9.230 106,566 -0.10(-1.07%)
Dec 11, 2023 9.350 9.480 9.190 9.330 147,602 -0.07(-0.74%)
Dec 08, 2023 9.180 9.480 9.170 9.400 143,495 +0.23(+2.51%)
Dec 07, 2023 9.260 9.373 9.100 9.170 140,904 -0.02(-0.22%)
Dec 06, 2023 9.380 9.470 9.170 9.190 143,314 -0.12(-1.29%)
Dec 05, 2023 9.780 9.810 9.270 9.310 169,053 -0.49(-5.00%)
Dec 04, 2023 9.650 9.900 9.540 9.800 243,794 +0.11(+1.14%)
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.