Gambling.com Group Limited - Ordinary Shares (GAMB)
5.5533
+0.0733 (1.34%)
NASDAQ · Last Trade: Dec 16th, 1:50 PM EST
Historical Prices For Gambling.com Group Limited - Ordinary Shares (GAMB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/15/2025 | 5.68 | 5.68 | 5.48 | 5.48 | 576,204 | 5.48 |
| 12/12/2025 | 5.76 | 5.85 | 5.62 | 5.62 | 575,540 | 5.62 |
| 12/11/2025 | 5.73 | 5.83 | 5.66 | 5.76 | 443,347 | 5.76 |
| 12/10/2025 | 5.55 | 5.77 | 5.50 | 5.72 | 576,971 | 5.72 |
| 12/09/2025 | 5.45 | 5.60 | 5.45 | 5.58 | 408,217 | 5.58 |
| 12/08/2025 | 5.31 | 5.53 | 5.29 | 5.49 | 589,018 | 5.49 |
| 12/05/2025 | 5.37 | 5.53 | 5.30 | 5.30 | 302,763 | 5.30 |
| 12/04/2025 | 5.49 | 5.54 | 5.25 | 5.37 | 682,594 | 5.37 |
| 12/03/2025 | 5.43 | 5.50 | 5.27 | 5.48 | 614,714 | 5.48 |
| 12/02/2025 | 5.60 | 5.60 | 5.40 | 5.45 | 443,488 | 5.45 |
| 12/01/2025 | 5.63 | 5.75 | 5.52 | 5.58 | 685,316 | 5.58 |
| 11/28/2025 | 5.43 | 5.68 | 5.43 | 5.67 | 660,274 | 5.67 |
| 11/26/2025 | 5.15 | 5.39 | 5.07 | 5.39 | 683,873 | 5.39 |
| 11/25/2025 | 5.00 | 5.14 | 4.90 | 5.13 | 840,341 | 5.13 |
| 11/24/2025 | 4.97 | 5.07 | 4.90 | 4.98 | 727,749 | 4.98 |
| 11/21/2025 | 4.65 | 5.08 | 4.64 | 4.97 | 1,093,793 | 4.97 |
| 11/20/2025 | 4.82 | 4.88 | 4.60 | 4.66 | 1,107,900 | 4.66 |
| 11/19/2025 | 4.90 | 4.90 | 4.62 | 4.79 | 1,211,046 | 4.79 |
| 11/18/2025 | 4.81 | 4.98 | 4.64 | 4.85 | 1,112,460 | 4.85 |
| 11/17/2025 | 5.21 | 5.23 | 4.71 | 4.83 | 1,671,277 | 4.83 |
| 11/14/2025 | 4.89 | 5.32 | 4.79 | 5.24 | 2,516,562 | 5.24 |
| 11/13/2025 | 5.24 | 5.34 | 4.81 | 5.25 | 6,667,786 | 5.25 |
| 11/12/2025 | 6.91 | 6.91 | 6.76 | 6.83 | 1,064,829 | 6.83 |
| 11/11/2025 | 6.91 | 7.02 | 6.83 | 6.84 | 734,525 | 6.84 |
| 11/10/2025 | 6.73 | 6.98 | 6.71 | 6.88 | 925,024 | 6.88 |
| 11/07/2025 | 6.65 | 6.68 | 6.46 | 6.65 | 633,206 | 6.65 |
| 11/06/2025 | 6.99 | 7.04 | 6.65 | 6.68 | 578,711 | 6.68 |
| 11/05/2025 | 6.85 | 7.02 | 6.79 | 6.99 | 719,777 | 6.99 |
| 11/04/2025 | 6.86 | 6.93 | 6.82 | 6.85 | 583,165 | 6.85 |
| 11/03/2025 | 7.13 | 7.14 | 6.90 | 6.98 | 615,892 | 6.98 |
| 10/31/2025 | 7.10 | 7.20 | 7.03 | 7.13 | 751,670 | 7.13 |
| 10/30/2025 | 7.16 | 7.21 | 7.06 | 7.11 | 598,932 | 7.11 |
| 10/29/2025 | 7.45 | 7.45 | 7.21 | 7.24 | 719,892 | 7.24 |
| 10/28/2025 | 7.67 | 7.68 | 7.42 | 7.48 | 695,644 | 7.48 |
| 10/27/2025 | 7.66 | 7.84 | 7.58 | 7.68 | 880,672 | 7.68 |
| 10/24/2025 | 7.69 | 7.76 | 7.55 | 7.56 | 540,381 | 7.56 |
| 10/23/2025 | 7.65 | 7.75 | 7.59 | 7.67 | 342,856 | 7.67 |
| 10/22/2025 | 7.51 | 7.90 | 7.51 | 7.66 | 721,865 | 7.66 |
| 10/21/2025 | 7.69 | 7.83 | 7.51 | 7.54 | 635,484 | 7.54 |
| 10/20/2025 | 7.68 | 7.79 | 7.56 | 7.70 | 594,864 | 7.70 |
| 10/17/2025 | 7.66 | 7.75 | 7.50 | 7.60 | 1,251,154 | 7.60 |
| 10/16/2025 | 7.90 | 7.90 | 7.63 | 7.73 | 912,777 | 7.73 |
| 10/15/2025 | 7.90 | 7.95 | 7.63 | 7.68 | 485,054 | 7.68 |
| 10/14/2025 | 7.50 | 7.85 | 7.36 | 7.84 | 722,473 | 7.84 |
| 10/13/2025 | 7.59 | 7.66 | 7.50 | 7.58 | 747,933 | 7.58 |
| 10/10/2025 | 7.90 | 7.99 | 7.51 | 7.52 | 962,443 | 7.52 |
| 10/09/2025 | 8.06 | 8.06 | 7.77 | 7.86 | 837,432 | 7.86 |
| 10/08/2025 | 7.99 | 8.10 | 7.89 | 7.99 | 597,824 | 7.99 |
| 10/07/2025 | 8.20 | 8.26 | 7.91 | 7.91 | 728,000 | 7.91 |
| 10/06/2025 | 8.41 | 8.49 | 8.08 | 8.18 | 1,008,320 | 8.18 |
| 10/03/2025 | 8.16 | 8.36 | 8.13 | 8.31 | 483,003 | 8.31 |
| 10/02/2025 | 8.14 | 8.22 | 8.06 | 8.13 | 623,209 | 8.13 |
| 10/01/2025 | 8.18 | 8.31 | 8.06 | 8.07 | 610,768 | 8.07 |
| 9/30/2025 | 8.32 | 8.32 | 8.09 | 8.18 | 448,338 | 8.18 |
| 9/29/2025 | 8.23 | 8.42 | 8.10 | 8.35 | 507,189 | 8.35 |
| 9/26/2025 | 8.08 | 8.20 | 8.06 | 8.17 | 391,666 | 8.17 |
| 9/25/2025 | 8.20 | 8.26 | 8.03 | 8.07 | 514,686 | 8.07 |
| 9/24/2025 | 8.37 | 8.46 | 8.27 | 8.32 | 365,843 | 8.32 |
| 9/23/2025 | 8.54 | 8.59 | 8.31 | 8.31 | 559,901 | 8.31 |
| 9/22/2025 | 8.26 | 8.54 | 8.20 | 8.49 | 704,591 | 8.49 |
| 9/19/2025 | 8.35 | 8.46 | 8.24 | 8.26 | 729,678 | 8.26 |
| 9/18/2025 | 8.14 | 8.33 | 8.11 | 8.31 | 479,576 | 8.31 |
| 9/17/2025 | 8.02 | 8.23 | 7.97 | 8.05 | 574,873 | 8.05 |
| 9/16/2025 | 8.05 | 8.08 | 7.94 | 8.02 | 618,189 | 8.02 |