Gambling.com Group Limited - Ordinary Shares (GAMB)
4.1400
+0.0200 (0.49%)
NASDAQ· Last Trade: May 15th, 2:39 AM EDT
Historical Prices For Gambling.com Group Limited - Ordinary Shares (GAMB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/14/2026 | 4.12 | 4.18 | 3.93 | 4.14 | 1,822,907 | 4.14 |
| 5/13/2026 | 4.19 | 4.23 | 3.96 | 4.12 | 611,573 | 4.12 |
| 5/12/2026 | 4.32 | 4.58 | 4.24 | 4.25 | 1,182,171 | 4.25 |
| 5/11/2026 | 5.24 | 5.50 | 4.31 | 4.36 | 8,783,119 | 4.36 |
| 5/08/2026 | 4.40 | 4.54 | 4.28 | 4.51 | 725,520 | 4.51 |
| 5/07/2026 | 4.14 | 4.49 | 4.13 | 4.42 | 709,564 | 4.42 |
| 5/06/2026 | 4.02 | 4.16 | 4.00 | 4.12 | 258,755 | 4.12 |
| 5/05/2026 | 4.03 | 4.06 | 3.91 | 4.01 | 266,863 | 4.01 |
| 5/04/2026 | 4.01 | 4.06 | 3.96 | 4.00 | 402,938 | 4.00 |
| 5/01/2026 | 3.89 | 4.05 | 3.88 | 4.03 | 450,040 | 4.03 |
| 4/30/2026 | 3.79 | 3.86 | 3.73 | 3.85 | 274,875 | 3.85 |
| 4/29/2026 | 3.91 | 3.91 | 3.78 | 3.79 | 217,660 | 3.79 |
| 4/28/2026 | 3.79 | 3.92 | 3.79 | 3.91 | 305,307 | 3.91 |
| 4/27/2026 | 3.65 | 3.82 | 3.62 | 3.81 | 495,256 | 3.81 |
| 4/24/2026 | 3.66 | 3.67 | 3.52 | 3.66 | 733,963 | 3.66 |
| 4/23/2026 | 3.76 | 3.77 | 3.51 | 3.63 | 557,566 | 3.63 |
| 4/22/2026 | 3.74 | 3.81 | 3.67 | 3.73 | 481,833 | 3.73 |
| 4/21/2026 | 3.76 | 3.87 | 3.67 | 3.71 | 451,852 | 3.71 |
| 4/20/2026 | 3.68 | 3.77 | 3.63 | 3.75 | 434,529 | 3.75 |
| 4/17/2026 | 3.73 | 3.77 | 3.65 | 3.68 | 752,965 | 3.68 |
| 4/16/2026 | 3.82 | 3.86 | 3.65 | 3.67 | 455,550 | 3.67 |
| 4/15/2026 | 3.70 | 3.83 | 3.70 | 3.81 | 417,440 | 3.81 |
| 4/14/2026 | 3.69 | 3.73 | 3.66 | 3.67 | 633,265 | 3.67 |
| 4/13/2026 | 3.60 | 3.73 | 3.58 | 3.66 | 678,707 | 3.66 |
| 4/10/2026 | 3.67 | 3.71 | 3.60 | 3.61 | 424,549 | 3.61 |
| 4/09/2026 | 3.67 | 3.71 | 3.58 | 3.67 | 568,627 | 3.67 |
| 4/08/2026 | 3.88 | 3.90 | 3.67 | 3.70 | 363,448 | 3.70 |
| 4/07/2026 | 3.80 | 3.83 | 3.68 | 3.77 | 394,494 | 3.77 |
| 4/06/2026 | 3.81 | 3.89 | 3.76 | 3.83 | 359,869 | 3.83 |
| 4/02/2026 | 3.67 | 3.84 | 3.63 | 3.81 | 465,929 | 3.81 |
| 4/01/2026 | 3.87 | 3.88 | 3.72 | 3.72 | 683,099 | 3.72 |
| 3/31/2026 | 3.74 | 3.94 | 3.74 | 3.88 | 457,431 | 3.88 |
| 3/30/2026 | 3.65 | 3.78 | 3.65 | 3.72 | 642,740 | 3.72 |
| 3/27/2026 | 3.89 | 3.91 | 3.70 | 3.70 | 1,046,892 | 3.70 |
| 3/26/2026 | 3.95 | 4.04 | 3.90 | 3.93 | 426,802 | 3.93 |
| 3/25/2026 | 3.96 | 4.03 | 3.88 | 3.99 | 386,212 | 3.99 |
| 3/24/2026 | 4.07 | 4.07 | 3.81 | 3.93 | 886,918 | 3.93 |
| 3/23/2026 | 3.97 | 4.18 | 3.97 | 4.08 | 662,122 | 4.08 |
| 3/20/2026 | 3.99 | 3.99 | 3.88 | 3.90 | 650,478 | 3.90 |
| 3/19/2026 | 3.86 | 4.04 | 3.85 | 3.98 | 935,608 | 3.98 |
| 3/18/2026 | 3.81 | 3.94 | 3.77 | 3.88 | 543,906 | 3.88 |
| 3/17/2026 | 3.95 | 4.13 | 3.79 | 3.83 | 1,075,810 | 3.83 |
| 3/16/2026 | 4.27 | 4.27 | 3.92 | 3.95 | 934,934 | 3.95 |
| 3/13/2026 | 4.29 | 4.32 | 4.10 | 4.21 | 1,227,143 | 4.21 |
| 3/12/2026 | 4.01 | 4.55 | 3.98 | 4.35 | 1,218,274 | 4.35 |
| 3/11/2026 | 4.11 | 4.20 | 4.07 | 4.14 | 461,944 | 4.14 |
| 3/10/2026 | 4.26 | 4.27 | 4.08 | 4.11 | 413,022 | 4.11 |
| 3/09/2026 | 4.17 | 4.30 | 4.04 | 4.24 | 491,144 | 4.24 |
| 3/06/2026 | 4.34 | 4.37 | 4.14 | 4.23 | 334,398 | 4.23 |
| 3/05/2026 | 4.32 | 4.53 | 4.32 | 4.39 | 565,955 | 4.39 |
| 3/04/2026 | 4.40 | 4.42 | 4.26 | 4.32 | 348,778 | 4.32 |
| 3/03/2026 | 4.25 | 4.47 | 4.21 | 4.37 | 1,018,987 | 4.37 |
| 3/02/2026 | 4.29 | 4.46 | 4.25 | 4.38 | 518,261 | 4.38 |
| 2/27/2026 | 4.29 | 4.44 | 4.29 | 4.36 | 545,096 | 4.36 |
| 2/26/2026 | 4.19 | 4.38 | 4.17 | 4.33 | 420,088 | 4.33 |
| 2/25/2026 | 4.22 | 4.23 | 4.12 | 4.22 | 342,570 | 4.22 |
| 2/24/2026 | 4.10 | 4.25 | 4.09 | 4.21 | 417,859 | 4.21 |
| 2/23/2026 | 4.32 | 4.32 | 4.11 | 4.12 | 419,078 | 4.12 |
| 2/20/2026 | 4.21 | 4.38 | 4.19 | 4.33 | 383,742 | 4.33 |
| 2/19/2026 | 4.21 | 4.28 | 4.18 | 4.24 | 310,405 | 4.24 |
| 2/18/2026 | 4.17 | 4.32 | 4.07 | 4.27 | 335,488 | 4.27 |
| 2/17/2026 | 4.24 | 4.26 | 4.12 | 4.16 | 598,078 | 4.16 |