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

Gambling.com Group Ltd (NQ: GAMB )

7.870 -0.040 (-0.51%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 23, 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 (%)
May 31, 2022 8.600 8.600 7.800 8.060 71,729 +0.05(+0.62%)
May 27, 2022 8.570 8.570 7.850 8.010 36,196 -0.19(-2.32%)
May 26, 2022 7.660 8.300 7.660 8.200 22,572 +0.51(+6.63%)
May 25, 2022 7.400 7.880 7.400 7.690 26,799 +0.33(+4.48%)
May 24, 2022 8.010 8.010 7.300 7.360 27,338 -0.68(-8.46%)
May 23, 2022 8.400 8.575 7.870 8.040 44,923 -0.45(-5.30%)
May 20, 2022 8.250 8.500 8.230 8.490 32,250 +0.29(+3.54%)
May 19, 2022 8.060 8.250 8.020 8.200 26,510 +0.14(+1.74%)
May 18, 2022 8.040 8.210 7.780 8.060 14,620 +0.01(+0.12%)
May 17, 2022 8.090 8.250 7.551 8.050 42,643 +0.10(+1.26%)
May 16, 2022 7.890 8.000 7.707 7.950 33,334 +0.06(+0.76%)
May 13, 2022 8.050 8.050 7.500 7.890 39,819 +0.12(+1.54%)
May 12, 2022 7.190 7.890 7.030 7.770 42,934 +0.46(+6.29%)
May 11, 2022 7.690 7.740 7.000 7.310 48,953 -0.22(-2.92%)
May 10, 2022 7.360 7.980 7.220 7.530 52,820 +0.33(+4.58%)
May 09, 2022 7.950 7.950 7.000 7.200 95,285 -0.76(-9.55%)
May 06, 2022 8.130 8.160 7.670 7.960 34,105 -0.19(-2.33%)
May 05, 2022 7.990 8.230 7.960 8.150 23,960 +0.01(+0.12%)
May 04, 2022 7.870 8.480 7.870 8.140 35,843 -0.15(-1.81%)
May 03, 2022 8.250 8.430 7.950 8.290 29,110 -0.04(-0.48%)
May 02, 2022 8.190 8.490 8.130 8.330 31,689 +0.05(+0.60%)
Apr 29, 2022 8.170 8.320 8.160 8.280 20,489 +0.12(+1.47%)
Apr 28, 2022 7.800 8.400 7.650 8.160 47,482 +0.58(+7.65%)
Apr 27, 2022 7.960 8.120 7.530 7.580 18,768 -0.30(-3.81%)
Apr 26, 2022 7.900 7.900 7.520 7.880 37,497 +0.01(+0.13%)
Apr 25, 2022 7.730 7.960 7.400 7.870 66,404 +0.12(+1.55%)
Apr 22, 2022 8.090 8.200 7.740 7.750 20,577 -0.29(-3.61%)
Apr 21, 2022 7.940 8.275 7.850 8.040 68,722 +0.11(+1.39%)
Apr 20, 2022 7.970 8.225 7.740 7.930 34,970 +0.03(+0.38%)
Apr 19, 2022 7.490 7.940 7.490 7.900 24,253 +0.32(+4.22%)
Apr 18, 2022 7.400 8.020 7.390 7.580 70,137 +0.18(+2.43%)
Apr 14, 2022 7.790 7.910 7.350 7.400 208,859 -0.39(-5.01%)
Apr 13, 2022 8.290 9.006 7.710 7.790 158,533 -0.56(-6.71%)
Apr 12, 2022 8.490 8.780 8.140 8.350 24,820 -0.10(-1.18%)
Apr 11, 2022 8.400 8.690 8.250 8.450 31,580 -0.12(-1.40%)
Apr 08, 2022 8.460 8.730 8.150 8.570 65,144 +0.10(+1.18%)
Apr 07, 2022 8.330 8.500 8.020 8.470 50,411 +0.02(+0.24%)
Apr 06, 2022 9.150 9.150 8.331 8.450 82,604 -0.71(-7.75%)
Apr 05, 2022 8.900 9.400 8.900 9.160 47,624 +0.25(+2.81%)
Apr 04, 2022 9.080 9.190 8.780 8.910 23,894 -0.02(-0.22%)
Apr 01, 2022 8.950 9.150 8.793 8.930 35,689 +0.06(+0.68%)
Mar 31, 2022 9.000 9.220 8.800 8.870 42,413 -0.10(-1.11%)
Mar 30, 2022 8.960 9.130 8.910 8.970 14,131 -0.03(-0.33%)
Mar 29, 2022 8.830 9.200 8.830 9.000 95,457 +0.25(+2.86%)
Mar 28, 2022 9.000 9.100 8.660 8.750 34,784 -0.17(-1.91%)
Mar 25, 2022 9.000 9.090 8.750 8.920 32,310 -0.07(-0.78%)
Mar 24, 2022 9.120 9.232 8.510 8.990 58,594 -0.01(-0.11%)
Mar 23, 2022 9.080 9.271 8.900 9.000 48,298 +0.00(+0.00%)
Mar 22, 2022 9.320 9.700 8.940 9.000 36,377 -0.24(-2.60%)
Mar 21, 2022 9.430 9.540 8.990 9.240 45,817 -0.17(-1.81%)
Mar 18, 2022 8.500 9.660 8.500 9.410 95,868 +0.72(+8.29%)
Mar 17, 2022 8.500 8.820 8.390 8.690 58,317 +0.22(+2.60%)
Mar 16, 2022 8.500 8.730 8.230 8.470 90,480 -0.03(-0.35%)
Mar 15, 2022 7.990 8.540 7.990 8.500 42,639 +0.53(+6.65%)
Mar 14, 2022 8.320 8.573 7.860 7.970 106,435 -0.43(-5.12%)
Mar 11, 2022 8.910 8.910 8.350 8.400 74,526 -0.49(-5.51%)
Mar 10, 2022 8.750 8.990 8.450 8.890 179,675 +0.03(+0.34%)
Mar 09, 2022 9.070 9.135 8.500 8.860 158,616 +0.20(+2.31%)
Mar 08, 2022 8.690 9.410 8.470 8.660 127,614 -0.18(-2.04%)
Mar 07, 2022 9.580 9.610 8.680 8.840 128,310 -0.77(-8.01%)
Mar 04, 2022 9.980 10.03 9.329 9.610 43,111 -0.42(-4.19%)
Mar 03, 2022 10.00 10.07 9.540 10.03 53,400 +0.02(+0.20%)
Mar 02, 2022 10.44 10.49 9.950 10.01 44,506 -0.27(-2.63%)
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.