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

Gambling.com Group Ltd (NQ: GAMB )

9.120 +0.080 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 03, 2024 9.070 9.130 9.000 9.120 86,359 +0.08(+0.88%)
May 02, 2024 8.950 9.070 8.900 9.040 95,158 +0.12(+1.35%)
May 01, 2024 8.630 9.035 8.630 8.920 119,835 +0.27(+3.12%)
Apr 30, 2024 8.830 8.830 8.640 8.650 85,945 -0.17(-1.93%)
Apr 29, 2024 8.800 8.870 8.760 8.820 57,563 +0.09(+1.03%)
Apr 26, 2024 8.940 8.940 8.620 8.730 186,276 -0.01(-0.11%)
Apr 25, 2024 8.750 8.780 8.620 8.740 99,857 -0.11(-1.24%)
Apr 24, 2024 8.850 8.880 8.670 8.850 94,180 -0.04(-0.45%)
Apr 23, 2024 8.830 9.005 8.830 8.890 120,620 +0.07(+0.79%)
Apr 22, 2024 8.910 9.160 8.760 8.820 153,587 +0.12(+1.38%)
Apr 19, 2024 8.490 8.710 8.450 8.700 188,724 +0.19(+2.23%)
Apr 18, 2024 8.590 8.650 8.500 8.510 99,464 -0.09(-1.05%)
Apr 17, 2024 8.540 8.660 8.530 8.600 111,347 +0.09(+1.06%)
Apr 16, 2024 8.520 8.600 8.350 8.510 92,305 +0.05(+0.59%)
Apr 15, 2024 8.750 8.750 8.380 8.460 195,795 -0.06(-0.70%)
Apr 12, 2024 9.050 9.050 8.490 8.520 96,519 -0.58(-6.37%)
Apr 11, 2024 8.820 9.140 8.810 9.100 237,345 +0.30(+3.41%)
Apr 10, 2024 9.060 9.135 8.760 8.800 96,441 -0.36(-3.93%)
Apr 09, 2024 9.250 9.345 9.095 9.160 62,660 -0.09(-0.97%)
Apr 08, 2024 9.310 9.450 9.250 9.250 102,139 -0.03(-0.32%)
Apr 05, 2024 9.450 9.540 9.240 9.280 120,088 -0.18(-1.90%)
Apr 04, 2024 9.650 9.705 9.440 9.460 161,985 -0.18(-1.87%)
Apr 03, 2024 9.220 9.678 9.220 9.640 194,091 +0.43(+4.67%)
Apr 02, 2024 9.210 9.230 9.090 9.210 179,470 -0.08(-0.86%)
Apr 01, 2024 9.210 9.340 9.090 9.290 130,424 +0.16(+1.75%)
Mar 28, 2024 9.120 9.245 9.010 9.130 184,911 +0.05(+0.55%)
Mar 27, 2024 9.100 9.140 8.970 9.080 258,441 +0.10(+1.11%)
Mar 26, 2024 8.960 9.080 8.830 8.980 219,991 +0.14(+1.58%)
Mar 25, 2024 8.860 9.019 8.670 8.840 195,119 +0.01(+0.11%)
Mar 22, 2024 8.800 8.915 8.500 8.830 215,041 +0.03(+0.34%)
Mar 21, 2024 10.24 10.27 8.605 8.800 736,158 -0.33(-3.61%)
Mar 20, 2024 9.110 9.160 8.990 9.130 302,325 +0.20(+2.24%)
Mar 19, 2024 8.760 9.060 8.680 8.930 128,836 +0.21(+2.41%)
Mar 18, 2024 8.750 8.870 8.700 8.720 66,373 +0.00(+0.00%)
Mar 15, 2024 8.600 8.720 8.570 8.720 158,734 +0.12(+1.40%)
Mar 14, 2024 8.670 8.670 8.575 8.600 80,881 -0.11(-1.26%)
Mar 13, 2024 8.640 8.710 8.570 8.710 67,688 +0.07(+0.81%)
Mar 12, 2024 8.650 8.720 8.545 8.640 103,925 -0.04(-0.46%)
Mar 11, 2024 8.610 8.750 8.608 8.680 72,462 +0.07(+0.81%)
Mar 08, 2024 8.500 8.710 8.470 8.610 154,988 +0.11(+1.29%)
Mar 07, 2024 8.460 8.625 8.420 8.500 93,674 +0.10(+1.19%)
Mar 06, 2024 8.630 8.680 8.390 8.400 160,013 -0.17(-1.98%)
Mar 05, 2024 8.600 8.665 8.560 8.570 112,319 -0.07(-0.81%)
Mar 04, 2024 8.900 8.992 8.620 8.640 95,063 -0.31(-3.46%)
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.