Gambling.com Group Ltd (GAMB) Historical Stock Data
14.44 ↑0.02 (0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GAMB is up 0.03% a day on average. There have been 15 days where Gambling.com Group Ltd closed green and 15 days where GAMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 14.37 | 14.44 | ↑$0.07 (0.49%) | 14.25 | 14.55 | 119.35K |
| 2024-12-24 | 14.29 | 14.42 | ↑$0.13 (0.91%) | 14.15 | 14.52 | 112.33K |
| 2024-12-23 | 14.58 | 14.23 | ↓$0.35 (-2.40%) | 14.12 | 14.58 | 201.41K |
| 2024-12-20 | 14.63 | 14.49 | ↓$0.14 (-0.96%) | 14.41 | 15.02 | 482.70K |
| 2024-12-19 | 14.67 | 14.93 | ↑$0.26 (1.77%) | 14.63 | 15.14 | 297.34K |
| 2024-12-18 | 16.00 | 14.63 | ↓$1.37 (-8.56%) | 14.48 | 16.00 | 394.99K |
| 2024-12-17 | 15.46 | 15.95 | ↑$0.49 (3.17%) | 15.08 | 15.99 | 641.06K |
| 2024-12-16 | 15.89 | 15.40 | ↓$0.49 (-3.08%) | 15.00 | 15.97 | 414.71K |
| 2024-12-13 | 14.72 | 15.50 | ↑$0.78 (5.28%) | 14.24 | 15.70 | 1.56M |
| 2024-12-12 | 14.68 | 15.63 | ↑$0.95 (6.47%) | 14.23 | 16.09 | 1.22M |
| 2024-12-11 | 13.14 | 13.27 | ↑$0.13 (0.99%) | 12.95 | 13.44 | 133.75K |
| 2024-12-10 | 12.69 | 13.14 | ↑$0.45 (3.55%) | 12.54 | 13.22 | 217.93K |
| 2024-12-09 | 13.20 | 12.76 | ↓$0.44 (-3.33%) | 12.67 | 13.25 | 218.52K |
| 2024-12-06 | 13.44 | 13.27 | ↓$0.17 (-1.26%) | 13.10 | 13.44 | 146.73K |
| 2024-12-05 | 13.55 | 13.38 | ↓$0.17 (-1.25%) | 13.19 | 13.61 | 166.89K |
| 2024-12-04 | 13.71 | 13.53 | ↓$0.18 (-1.31%) | 13.34 | 13.74 | 209.25K |
| 2024-12-03 | 13.38 | 13.64 | ↑$0.26 (1.94%) | 13.18 | 13.67 | 316.80K |
| 2024-12-02 | 13.36 | 13.36 | ↑$0.00 (0.00%) | 13.00 | 13.47 | 449.35K |
| 2024-11-29 | 12.89 | 13.26 | ↑$0.37 (2.87%) | 12.88 | 13.27 | 160.50K |
| 2024-11-27 | 12.94 | 12.92 | ↓$0.02 (-0.15%) | 12.78 | 13.05 | 111.77K |
| 2024-11-26 | 12.97 | 12.91 | ↓$0.06 (-0.46%) | 12.63 | 13.00 | 239.57K |
| 2024-11-25 | 13.15 | 12.98 | ↓$0.17 (-1.29%) | 12.95 | 13.36 | 222.51K |
| 2024-11-22 | 13.05 | 13.04 | ↓$0.01 (-0.08%) | 12.78 | 13.18 | 251K |
| 2024-11-21 | 12.91 | 13.00 | ↑$0.09 (0.70%) | 12.54 | 13.19 | 383.35K |
| 2024-11-20 | 12.42 | 12.91 | ↑$0.49 (3.95%) | 11.84 | 13.08 | 409.48K |
| 2024-11-19 | 12.03 | 12.52 | ↑$0.49 (4.07%) | 12.03 | 12.52 | 406.89K |
| 2024-11-18 | 11.96 | 11.96 | ↑$0.00 (0.00%) | 11.69 | 12.32 | 400.43K |
| 2024-11-15 | 12.50 | 11.77 | ↓$0.73 (-5.84%) | 11.66 | 12.53 | 418.13K |
| 2024-11-14 | 13.00 | 12.43 | ↓$0.57 (-4.38%) | 11.13 | 13.00 | 1.21M |
| 2024-11-13 | 10.39 | 10.31 | ↓$0.08 (-0.77%) | 10.20 | 10.64 | 271.99K |
Create an account or log in to view more rows.
$GAMB doesn’t look good for Monday.
$GAMB pressure
$GAMB get over the hump
$GAMB it's true....
$GAMB Ride this train. You won't regret.
$GAMB It’s that TIME!! To Double down!
$GAMB It's happening!
$GAMB they don’t want us to shine… But we gon shine…
$GAMB love when bulls come out
$GAMB holding and buying these dips is so easy.