Gambling.com Group Limited (GAMB)
NASDAQ: GAMB · Real-Time Price · USD
14.21
+0.54 (3.95%)
At close: May 12, 2025, 4:00 PM
13.93
-0.28 (-1.97%)
After-hours: May 12, 2025, 5:01 PM EDT
Gambling.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.21 | 14.34 | 13.79 | 14.10 | - | 3.15% | 238,084 |
| May 9, 2025 | 13.68 | 13.83 | 13.52 | 13.67 | 13.67 | 1.18% | 150,004 |
| May 8, 2025 | 13.59 | 13.75 | 13.20 | 13.51 | 13.51 | 1.12% | 240,893 |
| May 7, 2025 | 13.30 | 13.50 | 12.98 | 13.36 | 13.36 | 0.91% | 301,650 |
| May 6, 2025 | 13.05 | 13.31 | 12.91 | 13.24 | 13.24 | 0.15% | 224,128 |
| May 5, 2025 | 13.04 | 13.33 | 13.04 | 13.22 | 13.22 | 0.38% | 171,545 |
| May 2, 2025 | 12.95 | 13.36 | 12.90 | 13.17 | 13.17 | 2.41% | 289,970 |
| May 1, 2025 | 12.95 | 12.98 | 12.74 | 12.86 | 12.86 | -0.08% | 244,037 |
| Apr 30, 2025 | 12.62 | 12.91 | 12.45 | 12.87 | 12.87 | -0.08% | 275,753 |
| Apr 29, 2025 | 12.78 | 12.97 | 12.64 | 12.88 | 12.88 | 0.70% | 174,725 |
| Apr 28, 2025 | 12.78 | 12.97 | 12.47 | 12.79 | 12.79 | 0.08% | 184,766 |
| Apr 25, 2025 | 12.52 | 12.79 | 12.40 | 12.78 | 12.78 | 1.83% | 213,572 |
| Apr 24, 2025 | 12.16 | 12.61 | 12.10 | 12.55 | 12.55 | 2.70% | 371,137 |
| Apr 23, 2025 | 12.43 | 12.61 | 12.14 | 12.22 | 12.22 | 1.58% | 254,678 |
| Apr 22, 2025 | 11.75 | 12.19 | 11.72 | 12.03 | 12.03 | 3.26% | 300,786 |
| Apr 21, 2025 | 11.81 | 11.88 | 11.52 | 11.65 | 11.65 | -2.67% | 127,091 |
| Apr 17, 2025 | 11.97 | 12.13 | 11.76 | 11.97 | 11.97 | 0.50% | 227,346 |
| Apr 16, 2025 | 11.86 | 12.10 | 11.66 | 11.91 | 11.91 | -1.41% | 245,685 |
| Apr 15, 2025 | 11.86 | 12.20 | 11.86 | 12.08 | 12.08 | 1.60% | 237,816 |
| Apr 14, 2025 | 12.33 | 12.39 | 11.70 | 11.89 | 11.89 | 0.51% | 241,811 |
| Apr 11, 2025 | 11.85 | 11.93 | 11.44 | 11.83 | 11.83 | -0.50% | 285,706 |
| Apr 10, 2025 | 12.21 | 12.25 | 11.64 | 11.89 | 11.89 | -4.65% | 262,074 |
| Apr 9, 2025 | 11.39 | 12.71 | 11.37 | 12.47 | 12.47 | 8.06% | 697,398 |
| Apr 8, 2025 | 12.05 | 12.36 | 11.37 | 11.54 | 11.54 | -0.09% | 310,127 |
| Apr 7, 2025 | 10.95 | 12.12 | 10.82 | 11.55 | 11.55 | -0.35% | 467,554 |
| Apr 4, 2025 | 11.80 | 11.99 | 11.16 | 11.59 | 11.59 | -5.39% | 511,685 |
| Apr 3, 2025 | 12.13 | 12.45 | 11.97 | 12.25 | 12.25 | -5.48% | 298,247 |
| Apr 2, 2025 | 12.64 | 13.07 | 12.64 | 12.96 | 12.96 | 2.05% | 237,642 |
| Apr 1, 2025 | 12.59 | 12.86 | 12.34 | 12.70 | 12.70 | 0.63% | 628,518 |
| Mar 31, 2025 | 12.38 | 12.81 | 12.18 | 12.62 | 12.62 | -0.39% | 332,102 |
| Mar 28, 2025 | 13.28 | 13.49 | 12.58 | 12.67 | 12.67 | -5.09% | 391,760 |
| Mar 27, 2025 | 13.35 | 13.54 | 13.23 | 13.35 | 13.35 | -0.45% | 339,657 |
| Mar 26, 2025 | 13.67 | 13.87 | 13.41 | 13.41 | 13.41 | -2.47% | 344,532 |
| Mar 25, 2025 | 13.93 | 14.02 | 13.61 | 13.75 | 13.75 | -1.22% | 353,264 |
| Mar 24, 2025 | 13.27 | 13.94 | 13.27 | 13.92 | 13.92 | 5.45% | 503,202 |
| Mar 21, 2025 | 13.05 | 13.48 | 12.88 | 13.20 | 13.20 | -0.98% | 626,611 |
| Mar 20, 2025 | 13.01 | 13.82 | 12.61 | 13.33 | 13.33 | 6.81% | 1,101,957 |
| Mar 19, 2025 | 12.26 | 12.64 | 12.02 | 12.48 | 12.48 | 2.80% | 730,537 |
| Mar 18, 2025 | 12.30 | 12.46 | 12.00 | 12.14 | 12.14 | -1.78% | 716,145 |
| Mar 17, 2025 | 12.41 | 12.54 | 12.08 | 12.36 | 12.36 | 0.57% | 419,987 |
| Mar 14, 2025 | 11.81 | 12.43 | 11.81 | 12.29 | 12.29 | 5.31% | 473,111 |
| Mar 13, 2025 | 12.08 | 12.14 | 11.65 | 11.67 | 11.67 | -3.95% | 267,732 |
| Mar 12, 2025 | 12.25 | 12.57 | 12.10 | 12.15 | 12.15 | 0.75% | 251,253 |
| Mar 11, 2025 | 11.82 | 12.22 | 11.66 | 12.06 | 12.06 | 1.43% | 262,018 |
| Mar 10, 2025 | 12.28 | 12.37 | 11.56 | 11.89 | 11.89 | -5.11% | 477,090 |
| Mar 7, 2025 | 12.87 | 13.03 | 12.23 | 12.53 | 12.53 | -2.79% | 513,643 |
| Mar 6, 2025 | 13.49 | 13.51 | 12.86 | 12.89 | 12.89 | -5.43% | 275,663 |
| Mar 5, 2025 | 13.66 | 13.68 | 13.34 | 13.63 | 13.63 | 2.79% | 290,765 |
| Mar 4, 2025 | 13.28 | 13.45 | 13.00 | 13.26 | 13.26 | -3.07% | 426,866 |
| Mar 3, 2025 | 14.25 | 14.25 | 13.57 | 13.68 | 13.68 | -3.80% | 394,595 |