Gambling.com Group Limited (GAMB)
NASDAQ: GAMB · Real-Time Price · USD
8.17
+0.10 (1.24%)
At close: Sep 26, 2025, 4:00 PM EDT
8.20
+0.03 (0.38%)
After-hours: Sep 26, 2025, 7:54 PM EDT
Gambling.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.08 | 8.20 | 8.07 | 8.17 | 8.17 | 1.24% | 388,619 |
| Sep 25, 2025 | 8.20 | 8.26 | 8.03 | 8.07 | 8.07 | -3.00% | 517,807 |
| Sep 24, 2025 | 8.37 | 8.46 | 8.27 | 8.32 | 8.32 | 0.12% | 365,874 |
| Sep 23, 2025 | 8.54 | 8.59 | 8.31 | 8.31 | 8.31 | -2.12% | 560,121 |
| Sep 22, 2025 | 8.26 | 8.54 | 8.20 | 8.49 | 8.49 | 2.78% | 710,616 |
| Sep 19, 2025 | 8.35 | 8.46 | 8.25 | 8.26 | 8.26 | -0.60% | 729,678 |
| Sep 18, 2025 | 8.14 | 8.33 | 8.11 | 8.31 | 8.31 | 3.23% | 480,839 |
| Sep 17, 2025 | 8.02 | 8.24 | 7.97 | 8.05 | 8.05 | 0.37% | 574,933 |
| Sep 16, 2025 | 8.05 | 8.08 | 7.94 | 8.02 | 8.02 | -0.37% | 618,290 |
| Sep 15, 2025 | 8.09 | 8.17 | 8.03 | 8.05 | 8.05 | -0.12% | 678,139 |
| Sep 12, 2025 | 8.10 | 8.12 | 7.98 | 8.06 | 8.06 | -0.98% | 519,397 |
| Sep 11, 2025 | 7.96 | 8.16 | 7.96 | 8.14 | 8.14 | 2.39% | 620,128 |
| Sep 10, 2025 | 8.13 | 8.18 | 7.93 | 7.95 | 7.95 | -2.21% | 724,084 |
| Sep 9, 2025 | 8.16 | 8.21 | 8.07 | 8.13 | 8.13 | -1.09% | 521,439 |
| Sep 8, 2025 | 8.27 | 8.33 | 8.11 | 8.22 | 8.22 | -0.48% | 451,445 |
| Sep 5, 2025 | 8.21 | 8.34 | 8.04 | 8.26 | 8.26 | 0.49% | 714,412 |
| Sep 4, 2025 | 8.30 | 8.46 | 8.11 | 8.22 | 8.22 | -0.96% | 884,198 |
| Sep 3, 2025 | 8.35 | 8.45 | 8.23 | 8.30 | 8.30 | -0.84% | 618,470 |
| Sep 2, 2025 | 8.58 | 8.64 | 8.26 | 8.37 | 8.37 | -4.12% | 832,897 |
| Aug 29, 2025 | 8.55 | 8.79 | 8.52 | 8.73 | 8.73 | 1.75% | 596,171 |
| Aug 28, 2025 | 8.62 | 8.73 | 8.56 | 8.58 | 8.58 | 0.23% | 634,776 |
| Aug 27, 2025 | 8.50 | 8.66 | 8.45 | 8.56 | 8.56 | 0.94% | 521,254 |
| Aug 26, 2025 | 8.57 | 8.63 | 8.48 | 8.48 | 8.48 | -1.05% | 502,835 |
| Aug 25, 2025 | 8.52 | 8.80 | 8.48 | 8.57 | 8.57 | 0.23% | 628,083 |
| Aug 22, 2025 | 8.30 | 8.59 | 8.30 | 8.55 | 8.55 | 3.01% | 737,952 |
| Aug 21, 2025 | 8.40 | 8.52 | 8.27 | 8.30 | 8.30 | -1.78% | 902,276 |
| Aug 20, 2025 | 8.64 | 8.72 | 8.44 | 8.45 | 8.45 | -2.20% | 975,063 |
| Aug 19, 2025 | 8.87 | 8.87 | 8.57 | 8.64 | 8.64 | -2.26% | 1,066,823 |
| Aug 18, 2025 | 8.72 | 8.94 | 8.55 | 8.84 | 8.84 | 2.67% | 1,317,660 |
| Aug 15, 2025 | 8.79 | 9.18 | 8.50 | 8.61 | 8.61 | -17.05% | 4,456,584 |
| Aug 14, 2025 | 10.80 | 10.81 | 10.20 | 10.38 | 10.38 | -3.98% | 2,018,110 |
| Aug 13, 2025 | 10.73 | 10.82 | 10.40 | 10.81 | 10.81 | 1.79% | 639,629 |
| Aug 12, 2025 | 10.22 | 10.64 | 10.18 | 10.62 | 10.62 | 6.20% | 748,476 |
| Aug 11, 2025 | 10.18 | 10.49 | 9.99 | 10.00 | 10.00 | 0.50% | 546,021 |
| Aug 8, 2025 | 10.03 | 10.10 | 9.87 | 9.95 | 9.95 | 0.30% | 471,590 |
| Aug 7, 2025 | 10.24 | 10.34 | 9.83 | 9.92 | 9.92 | -2.36% | 482,164 |
| Aug 6, 2025 | 10.17 | 10.30 | 10.12 | 10.16 | 10.16 | 0.30% | 396,296 |
| Aug 5, 2025 | 10.30 | 10.33 | 10.03 | 10.13 | 10.13 | -1.27% | 446,054 |
| Aug 4, 2025 | 10.26 | 10.41 | 10.18 | 10.26 | 10.26 | 0.88% | 221,950 |
| Aug 1, 2025 | 10.36 | 10.48 | 10.08 | 10.17 | 10.17 | -3.78% | 415,154 |
| Jul 31, 2025 | 10.67 | 10.82 | 10.48 | 10.57 | 10.57 | -0.38% | 421,635 |
| Jul 30, 2025 | 10.57 | 10.75 | 10.51 | 10.61 | 10.61 | 0.76% | 234,189 |
| Jul 29, 2025 | 11.00 | 11.10 | 10.48 | 10.53 | 10.53 | -3.92% | 491,703 |
| Jul 28, 2025 | 11.05 | 11.24 | 10.95 | 10.96 | 10.96 | 0.55% | 233,559 |
| Jul 25, 2025 | 10.97 | 10.97 | 10.62 | 10.90 | 10.90 | 1.11% | 273,370 |
| Jul 24, 2025 | 11.16 | 11.16 | 10.76 | 10.78 | 10.78 | -3.41% | 389,566 |
| Jul 23, 2025 | 11.13 | 11.34 | 11.01 | 11.16 | 11.16 | 1.64% | 466,915 |
| Jul 22, 2025 | 11.03 | 11.12 | 10.94 | 10.98 | 10.98 | -0.36% | 309,709 |
| Jul 21, 2025 | 11.22 | 11.35 | 11.00 | 11.02 | 11.02 | -0.63% | 383,812 |
| Jul 18, 2025 | 11.50 | 11.50 | 11.05 | 11.09 | 11.09 | -3.40% | 376,639 |