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

Gambling.com Group Ltd (NQ: GAMB )

13.21 +0.17 (+1.30%)
Streaming Delayed Price Updated: 11:05 AM EST, Nov 25, 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 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%)
Oct 01, 2024 10.00 10.03 9.880 10.02 99,645 +0.00(+0.00%)
Sep 30, 2024 9.960 10.17 9.940 10.02 68,605 +0.02(+0.20%)
Sep 27, 2024 10.22 10.22 9.955 10.00 121,670 -0.12(-1.19%)
Sep 26, 2024 10.20 10.26 10.12 10.12 90,712 +0.00(+0.00%)
Sep 25, 2024 10.02 10.29 9.975 10.12 82,953 +0.09(+0.90%)
Sep 24, 2024 9.850 10.13 9.800 10.03 158,097 +0.21(+2.14%)
Sep 23, 2024 10.01 10.07 9.790 9.820 104,959 -0.17(-1.70%)
Sep 20, 2024 10.20 10.23 9.980 9.990 151,653 -0.20(-1.96%)
Sep 19, 2024 10.39 10.39 10.09 10.19 82,902 +0.01(+0.10%)
Sep 18, 2024 10.21 10.33 10.14 10.18 106,149 -0.07(-0.68%)
Sep 17, 2024 10.33 10.34 10.19 10.25 81,900 +0.00(+0.00%)
Sep 16, 2024 10.34 10.35 10.13 10.25 128,205 +0.00(+0.00%)
Sep 13, 2024 10.21 10.37 10.14 10.25 127,362 +0.12(+1.18%)
Sep 12, 2024 10.11 10.21 10.06 10.13 104,364 +0.08(+0.80%)
Sep 11, 2024 10.09 10.09 9.730 10.05 116,279 -0.04(-0.40%)
Sep 10, 2024 10.17 10.20 10.00 10.09 152,068 -0.03(-0.30%)
Sep 09, 2024 10.04 10.19 9.930 10.12 129,287 +0.12(+1.20%)
Sep 06, 2024 10.13 10.19 9.970 10.00 126,539 -0.14(-1.38%)
Sep 05, 2024 10.15 10.17 10.06 10.14 82,677 +0.04(+0.40%)
Sep 04, 2024 9.960 10.22 9.960 10.10 89,135 +0.13(+1.30%)
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.