Gambling.com Group Limited - Ordinary Shares (GAMB)

1.8400
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 17th, 3:30 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gambling.com Group Limited - Ordinary Shares (GAMB)

DateOpenHighLowCloseVolumeAdjusted Close
7/22/20261.850.001.851.8401.84
7/21/20261.821.861.791.85237,4091.85
7/20/20261.801.821.771.81264,3871.81
7/17/20261.771.851.751.80336,4601.80
7/16/20261.921.921.731.77771,2331.77
7/15/20261.881.971.861.93490,9891.93
7/14/20261.901.911.851.86489,4671.86
7/13/20261.932.021.891.89468,5851.89
7/10/20261.951.981.891.93262,6791.93
7/09/20261.971.981.931.95202,7301.95
7/08/20261.921.981.891.97379,3971.97
7/07/20262.002.051.931.94450,7541.94
7/06/20262.022.031.962.00385,5942.00
7/02/20262.062.152.002.00444,1342.00
7/01/20261.912.081.912.06482,8152.06
6/30/20262.142.141.891.901,185,2171.90
6/29/20262.142.202.132.13531,9832.13
6/26/20262.152.252.132.133,076,8652.13
6/25/20262.192.242.132.16566,4532.16
6/24/20262.232.292.172.19436,7662.19
6/23/20262.232.302.232.23460,5832.23
6/22/20262.332.362.222.26572,6912.26
6/18/20262.322.402.302.36741,7392.36
6/17/20262.362.432.322.33761,8132.33
6/16/20262.442.442.282.36911,2472.36
6/15/20262.422.482.372.43708,8552.43
6/12/20262.572.592.382.42864,3702.42
6/11/20262.442.602.412.59739,4542.59
6/10/20262.432.542.402.45612,1072.45
6/09/20262.422.522.402.43866,3082.43
6/08/20262.372.502.352.42774,6522.42
6/05/20262.392.422.272.37390,9022.37
6/04/20262.292.422.262.40527,6052.40
6/03/20262.352.362.252.25687,8832.25
6/02/20262.392.422.322.39597,0312.39
6/01/20262.402.442.332.39644,5202.39
5/29/20262.432.452.382.38333,6612.38
5/28/20262.402.462.372.45371,8782.45
5/27/20262.412.482.372.40517,1502.40
5/26/20262.422.452.342.41888,6842.41
5/22/20262.472.512.402.42603,9822.42
5/21/20262.452.492.382.47702,4902.47
5/20/20262.332.482.292.46886,3042.46
5/19/20262.342.422.282.321,194,9922.32
5/18/20262.402.402.232.342,275,9612.34