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

Gambling.com Group Limited - Ordinary Shares (NQ: GAMB )

14.49 -0.44 (-2.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 14.63 15.02 14.41 14.49 482,700 -0.43(-2.88%)
Dec 19, 2024 14.67 15.14 14.63 14.92 276,430 +0.29(+1.98%)
Dec 18, 2024 16.00 16.00 14.47 14.63 394,880 -1.32(-8.28%)
Dec 17, 2024 15.46 15.99 15.08 15.95 641,023 +0.55(+3.57%)
Dec 16, 2024 15.89 15.97 15.00 15.40 414,650 -0.10(-0.65%)
Dec 13, 2024 14.72 15.70 14.24 15.50 1,555,623 -0.13(-0.83%)
Dec 12, 2024 14.68 16.09 14.23 15.63 1,215,903 +2.36(+17.78%)
Dec 11, 2024 13.14 13.44 12.95 13.27 133,751 +0.13(+0.99%)
Dec 10, 2024 12.69 13.22 12.54 13.14 217,002 +0.38(+2.98%)
Dec 09, 2024 13.20 13.25 12.66 12.76 218,519 -0.51(-3.84%)
Dec 06, 2024 13.44 13.44 13.10 13.27 146,725 -0.11(-0.82%)
Dec 05, 2024 13.55 13.61 13.19 13.38 166,886 -0.15(-1.11%)
Dec 04, 2024 13.71 13.74 13.34 13.53 209,249 -0.11(-0.81%)
Dec 03, 2024 13.38 13.67 13.18 13.64 316,803 +0.28(+2.10%)
Dec 02, 2024 13.36 13.47 13.00 13.36 449,229 +0.10(+0.75%)
Nov 29, 2024 12.89 13.27 12.88 13.26 160,504 +0.34(+2.63%)
Nov 27, 2024 12.94 13.05 12.78 12.92 111,771 +0.01(+0.08%)
Nov 26, 2024 12.97 13.00 12.63 12.91 239,526 -0.07(-0.54%)
Nov 25, 2024 13.15 13.36 12.95 12.98 222,508 -0.06(-0.46%)
Nov 22, 2024 13.05 13.18 12.78 13.04 251,011 +0.04(+0.31%)
Nov 21, 2024 12.91 13.19 12.54 13.00 381,801 +0.09(+0.70%)
Nov 20, 2024 12.42 13.08 11.84 12.91 409,273 +0.39(+3.12%)
Nov 19, 2024 12.03 12.52 12.03 12.52 406,686 +0.56(+4.68%)
Nov 18, 2024 11.96 12.32 11.69 11.96 400,427 +0.19(+1.61%)
Nov 15, 2024 12.50 12.53 11.66 11.77 418,131 -0.66(-5.31%)
Nov 14, 2024 13.00 13.00 11.13 12.43 1,205,273 +2.12(+20.56%)
Nov 13, 2024 10.39 10.64 10.20 10.31 271,644 -0.01(-0.10%)
Nov 12, 2024 10.36 10.47 10.25 10.32 184,711 -0.01(-0.10%)
Nov 11, 2024 10.11 10.33 10.09 10.33 159,024 +0.27(+2.68%)
Nov 08, 2024 10.03 10.10 9.900 10.06 89,950 +0.00(+0.00%)
Nov 07, 2024 9.930 10.18 9.900 10.06 106,080 +0.12(+1.21%)
Nov 06, 2024 9.940 10.04 9.620 9.940 272,092 +0.30(+3.11%)
Nov 05, 2024 9.470 9.680 9.470 9.640 202,308 +0.16(+1.69%)
Nov 04, 2024 9.510 9.670 9.420 9.480 99,355 -0.04(-0.42%)
Nov 01, 2024 9.650 9.730 9.481 9.520 92,075 -0.11(-1.14%)
Oct 31, 2024 9.840 9.970 9.630 9.630 93,197 -0.19(-1.93%)
Oct 30, 2024 9.450 9.899 9.450 9.820 144,624 +0.30(+3.15%)
Oct 29, 2024 9.300 9.520 9.220 9.520 111,237 +0.17(+1.82%)
Oct 28, 2024 9.340 9.420 9.270 9.350 98,528 +0.04(+0.43%)
Oct 25, 2024 9.780 9.860 9.260 9.310 190,118 -0.43(-4.46%)
Oct 24, 2024 9.850 9.948 9.740 9.745 568,511 -0.06(-0.56%)
Oct 23, 2024 9.800 9.860 9.690 9.800 55,834 -0.05(-0.51%)
Oct 22, 2024 9.760 9.910 9.760 9.850 62,490 +0.08(+0.82%)
Oct 21, 2024 9.860 9.900 9.745 9.770 87,039 -0.11(-1.11%)
Oct 18, 2024 10.06 10.06 9.880 9.880 73,106 -0.07(-0.70%)
Oct 17, 2024 9.930 9.990 9.850 9.950 75,100 -0.04(-0.40%)
Oct 16, 2024 9.940 10.08 9.940 9.990 100,573 +0.09(+0.91%)
Oct 15, 2024 9.870 9.932 9.820 9.900 139,138 +0.02(+0.20%)
Oct 14, 2024 9.760 9.900 9.730 9.880 133,301 +0.14(+1.44%)
Oct 11, 2024 9.690 9.880 9.675 9.740 85,967 +0.04(+0.41%)
Oct 10, 2024 9.710 9.800 9.420 9.700 83,982 -0.10(-1.02%)
Oct 09, 2024 9.830 9.945 9.780 9.800 94,400 -0.07(-0.71%)
Oct 08, 2024 9.690 9.910 9.630 9.870 87,393 +0.18(+1.86%)
Oct 07, 2024 9.850 9.883 9.620 9.690 52,115 -0.18(-1.82%)
Oct 04, 2024 9.860 9.890 9.791 9.870 72,777 +0.13(+1.33%)
Oct 03, 2024 9.910 9.915 9.645 9.740 121,297 -0.23(-2.31%)
Oct 02, 2024 9.980 10.00 9.885 9.970 59,562 -0.05(-0.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.