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

Gambling.com Group Ltd (NQ: GAMB )

7.960 +0.070 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2022 10.29 10.29 10.03 10.25 80,977 -0.04(-0.39%)
Nov 29, 2022 9.840 10.39 9.730 10.29 181,014 +0.53(+5.43%)
Nov 28, 2022 10.05 10.13 9.560 9.760 43,001 -0.32(-3.17%)
Nov 25, 2022 9.900 10.09 9.400 10.08 82,661 +0.17(+1.72%)
Nov 23, 2022 10.22 10.22 9.790 9.910 58,297 -0.22(-2.17%)
Nov 22, 2022 10.27 10.27 10.03 10.13 21,560 -0.25(-2.41%)
Nov 21, 2022 10.01 10.41 9.900 10.38 70,639 +0.37(+3.70%)
Nov 18, 2022 10.00 10.46 9.810 10.01 141,746 +0.36(+3.73%)
Nov 17, 2022 9.220 9.785 9.081 9.650 35,133 +0.33(+3.54%)
Nov 16, 2022 9.280 9.500 8.889 9.320 29,886 -0.09(-0.96%)
Nov 15, 2022 8.940 9.800 8.940 9.410 91,736 +0.64(+7.30%)
Nov 14, 2022 9.000 9.060 8.620 8.770 26,866 -0.25(-2.77%)
Nov 11, 2022 8.390 9.100 8.380 9.020 61,701 +0.17(+1.92%)
Nov 10, 2022 8.800 8.970 8.295 8.850 48,659 +0.23(+2.67%)
Nov 09, 2022 8.250 8.780 8.090 8.620 15,754 +0.22(+2.62%)
Nov 08, 2022 8.390 8.400 8.230 8.400 10,843 +0.12(+1.45%)
Nov 07, 2022 8.220 8.770 8.152 8.280 12,851 +0.16(+1.97%)
Nov 04, 2022 8.410 8.590 7.980 8.120 8,824 -0.10(-1.22%)
Nov 03, 2022 8.330 8.784 7.810 8.220 33,297 -0.13(-1.56%)
Nov 02, 2022 8.720 8.830 8.170 8.350 60,090 -0.37(-4.24%)
Nov 01, 2022 8.450 8.750 8.330 8.720 74,566 +0.34(+4.06%)
Oct 31, 2022 8.180 8.400 8.072 8.380 9,584 +0.11(+1.33%)
Oct 28, 2022 7.830 8.320 7.545 8.270 47,625 +0.44(+5.62%)
Oct 27, 2022 7.830 7.900 7.270 7.830 36,338 +0.00(+0.00%)
Oct 26, 2022 7.500 7.900 7.420 7.830 19,708 +0.29(+3.85%)
Oct 25, 2022 7.500 7.720 7.180 7.540 56,386 +0.08(+1.07%)
Oct 24, 2022 6.820 7.690 6.750 7.460 78,588 +0.74(+11.01%)
Oct 21, 2022 7.440 7.554 6.620 6.720 55,934 -0.63(-8.57%)
Oct 20, 2022 7.320 7.840 7.010 7.350 12,539 +0.04(+0.55%)
Oct 19, 2022 7.890 7.963 7.280 7.310 34,175 -0.57(-7.23%)
Oct 18, 2022 7.750 7.880 7.570 7.880 28,315 +0.19(+2.47%)
Oct 17, 2022 7.640 7.700 7.310 7.690 28,793 +0.12(+1.59%)
Oct 14, 2022 7.690 7.690 7.361 7.570 14,116 -0.11(-1.43%)
Oct 13, 2022 7.070 7.700 7.040 7.680 13,139 +0.50(+6.96%)
Oct 12, 2022 7.210 7.220 7.140 7.180 7,593 -0.10(-1.37%)
Oct 11, 2022 7.180 7.700 7.160 7.280 26,764 +0.02(+0.28%)
Oct 10, 2022 7.220 7.400 7.130 7.260 18,229 +0.00(+0.00%)
Oct 07, 2022 7.210 7.520 7.160 7.260 8,134 -0.14(-1.89%)
Oct 06, 2022 7.380 7.700 7.240 7.400 13,231 -0.08(-1.07%)
Oct 05, 2022 7.700 7.825 7.290 7.480 4,712 -0.39(-4.96%)
Oct 04, 2022 7.850 7.900 7.430 7.870 39,050 +0.13(+1.68%)
Oct 03, 2022 7.790 7.800 7.660 7.740 22,907 +0.14(+1.84%)
Sep 30, 2022 7.200 7.870 7.200 7.600 31,126 +0.42(+5.85%)
Sep 29, 2022 7.130 7.520 6.925 7.180 29,978 -0.02(-0.28%)
Sep 28, 2022 6.990 7.590 6.800 7.200 59,019 +0.31(+4.50%)
Sep 27, 2022 7.400 7.415 6.714 6.890 47,717 -0.35(-4.83%)
Sep 26, 2022 7.610 7.700 7.180 7.240 23,662 -0.48(-6.22%)
Sep 23, 2022 7.430 7.760 7.380 7.720 19,855 +0.13(+1.71%)
Sep 22, 2022 7.350 7.690 7.326 7.590 24,268 +0.33(+4.55%)
Sep 21, 2022 7.470 7.760 7.196 7.260 20,865 -0.23(-3.07%)
Sep 20, 2022 7.310 7.670 7.250 7.490 21,412 -0.18(-2.35%)
Sep 19, 2022 7.460 7.800 7.420 7.670 38,550 +0.24(+3.23%)
Sep 16, 2022 7.500 7.550 7.288 7.430 17,168 -0.18(-2.37%)
Sep 15, 2022 7.420 7.980 7.420 7.610 11,436 +0.11(+1.47%)
Sep 14, 2022 7.430 7.990 7.100 7.500 16,608 +0.11(+1.49%)
Sep 13, 2022 7.840 8.290 7.320 7.390 37,443 -0.62(-7.74%)
Sep 12, 2022 7.940 8.420 7.513 8.010 34,533 +0.19(+2.43%)
Sep 09, 2022 7.590 7.970 7.470 7.820 76,174 +0.26(+3.44%)
Sep 08, 2022 7.730 7.804 7.470 7.560 15,582 -0.11(-1.43%)
Sep 07, 2022 7.620 7.840 7.370 7.670 25,624 +0.11(+1.46%)
Sep 06, 2022 7.800 7.800 7.560 7.560 26,824 -0.34(-4.30%)
Sep 02, 2022 7.800 8.180 7.742 7.900 16,391 +0.07(+0.89%)
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.