5 DAY PERFORMANCE
+0.70%
1 MONTH PERFORMANCE
+1.34%
3 MONTH PERFORMANCE
-8.66%
6 MONTH PERFORMANCE
+35.19%
YEAR-TO-DATE PERFORMANCE
-8.59%
1 YEAR PERFORMANCE
+44.28%
Gambling.com Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $12.62 | $12.87 (1.98%) | $12.91 | $12.45 | 275,703 | $447.20 M |
| 04/29/2025 | $12.78 | $12.88 (0.78%) | $12.96 | $12.64 | 174,725 | $447.55 M |
| 04/28/2025 | $12.78 | $12.79 (0.08%) | $12.97 | $12.47 | 184,800 | $444.42 M |
| 04/25/2025 | $12.52 | $12.78 (2.08%) | $12.79 | $12.40 | 213,600 | $444.08 M |
| 04/24/2025 | $12.16 | $12.55 (3.21%) | $12.61 | $12.10 | 371,137 | $436.08 M |
| 04/23/2025 | $12.43 | $12.22 (-1.69%) | $12.61 | $12.14 | 254,678 | $424.62 M |
| 04/22/2025 | $11.75 | $12.03 (2.38%) | $12.19 | $11.72 | 300,786 | $418.02 M |
| 04/21/2025 | $11.81 | $11.65 (-1.35%) | $11.88 | $11.52 | 127,100 | $404.81 M |
| 04/17/2025 | $11.97 | $11.97 (0%) | $12.13 | $11.76 | 227,346 | $415.93 M |
| 04/16/2025 | $11.86 | $11.91 (0.42%) | $12.10 | $11.66 | 245,700 | $413.85 M |
| 04/15/2025 | $11.86 | $12.08 (1.85%) | $12.20 | $11.86 | 237,816 | $419.75 M |
| 04/14/2025 | $12.33 | $11.89 (-3.57%) | $12.39 | $11.70 | 241,811 | $413.15 M |
| 04/11/2025 | $11.85 | $11.83 (-0.17%) | $11.93 | $11.44 | 285,706 | $411.07 M |
| 04/10/2025 | $12.21 | $11.89 (-2.62%) | $12.25 | $11.64 | 262,100 | $413.15 M |
| 04/09/2025 | $11.39 | $12.47 (9.48%) | $12.71 | $11.37 | 697,398 | $433.30 M |
| 04/08/2025 | $12.05 | $11.54 (-4.23%) | $12.36 | $11.37 | 310,127 | $400.99 M |
| 04/07/2025 | $10.95 | $11.55 (5.48%) | $12.12 | $10.82 | 467,554 | $401.34 M |
| 04/04/2025 | $11.80 | $11.59 (-1.78%) | $11.99 | $11.16 | 511,700 | $402.73 M |
| 04/03/2025 | $12.13 | $12.25 (0.99%) | $12.45 | $11.97 | 298,247 | $425.66 M |
| 04/02/2025 | $12.64 | $12.96 (2.53%) | $13.07 | $12.64 | 237,642 | $450.33 M |
| 04/01/2025 | $12.59 | $12.70 (0.87%) | $12.86 | $12.34 | 628,518 | $441.30 M |
| 03/31/2025 | $12.38 | $12.62 (1.94%) | $12.81 | $12.18 | 332,102 | $438.52 M |
| 03/28/2025 | $13.28 | $12.67 (-4.59%) | $13.48 | $12.58 | 391,760 | $440.25 M |
| 03/27/2025 | $13.35 | $13.35 (0%) | $13.54 | $13.23 | 339,700 | $463.88 M |
| 03/26/2025 | $13.67 | $13.41 (-1.9%) | $13.87 | $13.41 | 344,532 | $465.97 M |
| 03/25/2025 | $13.93 | $13.75 (-1.29%) | $14.02 | $13.61 | 353,300 | $477.78 M |
| 03/24/2025 | $13.27 | $13.92 (4.9%) | $13.94 | $13.27 | 503,202 | $483.69 M |
| 03/21/2025 | $13.05 | $13.20 (1.15%) | $13.48 | $12.88 | 626,611 | $458.67 M |
| 03/20/2025 | $13.01 | $13.33 (2.46%) | $13.82 | $12.61 | 1.10 M | $463.19 M |
| 03/19/2025 | $12.26 | $12.48 (1.79%) | $12.64 | $12.02 | 730,537 | $433.65 M |
| 03/18/2025 | $12.30 | $12.14 (-1.3%) | $12.46 | $12.00 | 716,145 | $421.84 M |
| 03/17/2025 | $12.41 | $12.36 (-0.4%) | $12.54 | $12.08 | 419,987 | $429.48 M |
| 03/14/2025 | $11.81 | $12.29 (4.06%) | $12.43 | $11.81 | 473,111 | $427.05 M |
| 03/13/2025 | $12.08 | $11.67 (-3.39%) | $12.14 | $11.65 | 267,732 | $405.51 M |
| 03/12/2025 | $12.25 | $12.15 (-0.82%) | $12.57 | $12.10 | 251,300 | $422.19 M |
| 03/11/2025 | $11.82 | $12.06 (2.03%) | $12.22 | $11.66 | 262,018 | $419.06 M |
| 03/10/2025 | $12.28 | $11.89 (-3.18%) | $12.37 | $11.56 | 478,100 | $413.15 M |
| 03/07/2025 | $12.87 | $12.53 (-2.64%) | $13.03 | $12.23 | 513,643 | $435.39 M |
| 03/06/2025 | $13.49 | $12.89 (-4.45%) | $13.51 | $12.86 | 275,700 | $447.90 M |
| 03/05/2025 | $13.66 | $13.63 (-0.22%) | $13.68 | $13.34 | 290,800 | $473.61 M |
| 03/04/2025 | $13.28 | $13.26 (-0.15%) | $13.45 | $13.00 | 426,900 | $460.76 M |
| 03/03/2025 | $14.25 | $13.68 (-4%) | $14.25 | $13.57 | 394,595 | $475.35 M |
| 02/28/2025 | $14.20 | $14.22 (0.14%) | $14.30 | $13.94 | 407,402 | $494.11 M |
| 02/27/2025 | $14.45 | $14.20 (-1.73%) | $14.45 | $13.82 | 272,900 | $493.42 M |
| 02/26/2025 | $14.18 | $14.37 (1.34%) | $14.60 | $14.12 | 312,700 | $499.33 M |
| 02/25/2025 | $14.34 | $14.16 (-1.26%) | $14.47 | $13.93 | 415,044 | $492.03 M |
| 02/24/2025 | $14.63 | $14.41 (-1.5%) | $14.63 | $14.06 | 451,412 | $500.72 M |
| 02/21/2025 | $15.99 | $14.63 (-8.51%) | $16.10 | $14.41 | 815,200 | $508.36 M |
| 02/20/2025 | $15.93 | $15.85 (-0.5%) | $16.22 | $15.52 | 332,348 | $550.75 M |
| 02/19/2025 | $16.72 | $15.92 (-4.78%) | $16.75 | $14.80 | 1.36 M | $553.18 M |
| 02/18/2025 | $16.90 | $16.56 (-2.01%) | $16.99 | $16.20 | 565,500 | $575.42 M |
| 02/14/2025 | $16.71 | $16.75 (0.24%) | $17.14 | $16.35 | 551,624 | $582.03 M |
| 02/13/2025 | $16.08 | $16.44 (2.24%) | $16.50 | $15.99 | 335,900 | $571.25 M |
| 02/12/2025 | $15.65 | $16.10 (2.88%) | $16.12 | $15.65 | 363,087 | $559.44 M |
| 02/11/2025 | $15.81 | $15.86 (0.32%) | $16.05 | $15.61 | 335,969 | $551.10 M |
| 02/10/2025 | $16.50 | $15.99 (-3.09%) | $16.59 | $15.44 | 655,410 | $555.62 M |
| 02/07/2025 | $16.47 | $16.18 (-1.76%) | $16.78 | $16.01 | 975,802 | $562.22 M |
| 02/06/2025 | $16.12 | $15.99 (-0.81%) | $16.50 | $15.57 | 1.10 M | $555.62 M |
| 02/05/2025 | $15.04 | $15.74 (4.65%) | $16.02 | $14.71 | 886,699 | $546.93 M |
| 02/04/2025 | $14.29 | $14.53 (1.68%) | $14.55 | $14.18 | 295,800 | $504.89 M |
| 02/03/2025 | $13.68 | $14.17 (3.58%) | $14.30 | $13.10 | 339,765 | $492.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
