-
5 DAY PERFORMANCE
+9.11% -
1 MONTH PERFORMANCE
+33.16% -
3 MONTH PERFORMANCE
+28.44% -
6 MONTH PERFORMANCE
+65.40% -
YEAR-TO-DATE PERFORMANCE
+33.85% -
1 YEAR PERFORMANCE
+30.76%
Gambling.com Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $13.05 | $13.04 (-0.08%) | $13.18 | $12.78 | 251,011 | $464.12 M |
| 11/21/2024 | $12.91 | $13.00 (0.7%) | $13.19 | $12.54 | 383,400 | $462.70 M |
| 11/20/2024 | $12.42 | $12.91 (3.95%) | $13.08 | $11.84 | 409,477 | $459.50 M |
| 11/19/2024 | $12.03 | $12.52 (4.07%) | $12.52 | $12.03 | 406,889 | $445.61 M |
| 11/18/2024 | $11.96 | $11.96 (0%) | $12.32 | $11.69 | 400,433 | $425.68 M |
| 11/15/2024 | $12.50 | $11.77 (-5.84%) | $12.53 | $11.66 | 418,131 | $432.25 M |
| 11/14/2024 | $13.00 | $12.43 (-4.38%) | $13.00 | $11.13 | 1.21 M | $456.49 M |
| 11/13/2024 | $10.39 | $10.31 (-0.77%) | $10.64 | $10.20 | 271,994 | $378.63 M |
| 11/12/2024 | $10.36 | $10.32 (-0.39%) | $10.47 | $10.25 | 184,722 | $379.00 M |
| 11/11/2024 | $10.11 | $10.33 (2.18%) | $10.33 | $10.09 | 159,025 | $379.37 M |
| 11/08/2024 | $10.03 | $10.06 (0.3%) | $10.10 | $9.90 | 90,000 | $369.45 M |
| 11/07/2024 | $9.93 | $10.06 (1.31%) | $10.18 | $9.90 | 106,100 | $369.45 M |
| 11/06/2024 | $9.94 | $9.94 (0%) | $10.04 | $9.62 | 272,100 | $365.05 M |
| 11/05/2024 | $9.47 | $9.64 (1.8%) | $9.68 | $9.47 | 202,308 | $354.03 M |
| 11/04/2024 | $9.51 | $9.48 (-0.32%) | $9.67 | $9.42 | 99,400 | $348.15 M |
| 11/01/2024 | $9.65 | $9.52 (-1.35%) | $9.73 | $9.48 | 92,100 | $349.62 M |
| 10/31/2024 | $9.84 | $9.63 (-2.13%) | $9.97 | $9.63 | 93,200 | $353.66 M |
| 10/30/2024 | $9.45 | $9.82 (3.92%) | $9.90 | $9.45 | 144,624 | $360.64 M |
| 10/29/2024 | $9.30 | $9.52 (2.37%) | $9.52 | $9.22 | 111,248 | $349.62 M |
| 10/28/2024 | $9.34 | $9.35 (0.11%) | $9.42 | $9.27 | 98,529 | $343.38 M |
| 10/25/2024 | $9.78 | $9.31 (-4.81%) | $9.86 | $9.26 | 190,118 | $341.91 M |
| 10/24/2024 | $9.85 | $9.74 (-1.12%) | $9.95 | $9.74 | 568,511 | $357.70 M |
| 10/23/2024 | $9.80 | $9.80 (0%) | $9.86 | $9.69 | 55,834 | $359.90 M |
| 10/22/2024 | $9.76 | $9.85 (0.92%) | $9.91 | $9.76 | 62,490 | $361.74 M |
| 10/21/2024 | $9.86 | $9.77 (-0.91%) | $9.90 | $9.74 | 87,039 | $358.80 M |
| 10/18/2024 | $10.06 | $9.88 (-1.79%) | $10.06 | $9.88 | 73,106 | $362.84 M |
| 10/17/2024 | $9.93 | $9.95 (0.2%) | $9.99 | $9.85 | 75,100 | $365.41 M |
| 10/16/2024 | $9.94 | $9.99 (0.5%) | $10.08 | $9.94 | 100,600 | $366.88 M |
| 10/15/2024 | $9.87 | $9.90 (0.3%) | $9.93 | $9.82 | 139,148 | $363.58 M |
| 10/14/2024 | $9.76 | $9.88 (1.23%) | $9.90 | $9.73 | 133,301 | $362.84 M |
| 10/11/2024 | $9.69 | $9.74 (0.52%) | $9.88 | $9.68 | 86,000 | $357.70 M |
| 10/10/2024 | $9.71 | $9.70 (-0.1%) | $9.80 | $9.42 | 84,000 | $356.23 M |
| 10/09/2024 | $9.83 | $9.80 (-0.31%) | $9.95 | $9.78 | 94,500 | $359.90 M |
| 10/08/2024 | $9.69 | $9.87 (1.86%) | $9.91 | $9.63 | 87,400 | $362.48 M |
| 10/07/2024 | $9.85 | $9.69 (-1.62%) | $9.88 | $9.62 | 52,115 | $355.86 M |
| 10/04/2024 | $9.86 | $9.87 (0.1%) | $9.89 | $9.79 | 72,800 | $362.48 M |
| 10/03/2024 | $9.91 | $9.74 (-1.72%) | $9.91 | $9.65 | 121,300 | $357.70 M |
| 10/02/2024 | $9.98 | $9.97 (-0.1%) | $10.00 | $9.89 | 59,562 | $366.15 M |
| 10/01/2024 | $10.00 | $10.02 (0.2%) | $10.03 | $9.88 | 99,645 | $367.98 M |
| 09/30/2024 | $9.96 | $10.02 (0.6%) | $10.17 | $9.94 | 68,605 | $367.98 M |
| 09/27/2024 | $10.22 | $10.00 (-2.15%) | $10.22 | $9.96 | 121,700 | $367.25 M |
| 09/26/2024 | $10.20 | $10.12 (-0.78%) | $10.26 | $10.12 | 90,712 | $371.66 M |
| 09/25/2024 | $10.02 | $10.12 (1%) | $10.29 | $9.98 | 83,000 | $371.66 M |
| 09/24/2024 | $9.85 | $10.03 (1.83%) | $10.13 | $9.80 | 158,100 | $368.35 M |
| 09/23/2024 | $10.01 | $9.82 (-1.9%) | $10.07 | $9.79 | 105,000 | $360.64 M |
| 09/20/2024 | $10.20 | $9.99 (-2.06%) | $10.23 | $9.98 | 151,700 | $366.88 M |
| 09/19/2024 | $10.39 | $10.19 (-1.92%) | $10.39 | $10.09 | 82,902 | $374.23 M |
| 09/18/2024 | $10.21 | $10.18 (-0.29%) | $10.33 | $10.14 | 106,149 | $373.86 M |
| 09/17/2024 | $10.33 | $10.25 (-0.77%) | $10.34 | $10.19 | 81,900 | $376.43 M |
| 09/16/2024 | $10.34 | $10.25 (-0.87%) | $10.35 | $10.13 | 128,205 | $376.43 M |
| 09/13/2024 | $10.21 | $10.25 (0.39%) | $10.37 | $10.14 | 127,400 | $376.43 M |
| 09/12/2024 | $10.11 | $10.13 (0.2%) | $10.21 | $10.06 | 104,400 | $372.02 M |
| 09/11/2024 | $10.09 | $10.05 (-0.4%) | $10.09 | $9.73 | 116,300 | $369.09 M |
| 09/10/2024 | $10.17 | $10.09 (-0.79%) | $10.20 | $10.00 | 152,100 | $370.55 M |
| 09/09/2024 | $10.04 | $10.12 (0.8%) | $10.19 | $9.93 | 129,300 | $371.66 M |
| 09/06/2024 | $10.13 | $10.00 (-1.28%) | $10.19 | $9.97 | 126,539 | $367.25 M |
| 09/05/2024 | $10.15 | $10.14 (-0.1%) | $10.17 | $10.06 | 82,700 | $372.39 M |
| 09/04/2024 | $9.96 | $10.10 (1.41%) | $10.22 | $9.96 | 89,135 | $370.92 M |
| 09/03/2024 | $10.06 | $9.97 (-0.89%) | $10.17 | $9.88 | 146,319 | $366.15 M |
| 08/30/2024 | $10.05 | $10.19 (1.39%) | $10.20 | $10.00 | 103,923 | $374.23 M |
| 08/29/2024 | $9.84 | $10.08 (2.44%) | $10.09 | $9.80 | 119,608 | $370.19 M |
| 08/28/2024 | $10.00 | $9.80 (-2%) | $10.11 | $9.73 | 201,133 | $359.90 M |
| 08/27/2024 | $10.11 | $10.07 (-0.4%) | $10.23 | $10.00 | 103,200 | $369.82 M |
| 08/26/2024 | $10.17 | $10.17 (0%) | $10.22 | $10.01 | 192,037 | $373.49 M |
| 08/23/2024 | $9.97 | $10.16 (1.91%) | $10.30 | $9.88 | 200,134 | $373.13 M |