5 DAY PERFORMANCE
-5.29%
1 MONTH PERFORMANCE
-23.18%
3 MONTH PERFORMANCE
-34.99%
6 MONTH PERFORMANCE
-53.43%
YEAR-TO-DATE PERFORMANCE
-61.86%
1 YEAR PERFORMANCE
-59.87%
Gambling.com Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $5.49 | $5.37 (-2.19%) | $5.54 | $5.25 | 682.48 K | $188.44 M |
| 12/03/2025 | $5.43 | $5.48 (0.92%) | $5.50 | $5.27 | 614.94 K | $192.30 M |
| 12/02/2025 | $5.60 | $5.45 (-2.68%) | $5.60 | $5.40 | 443.50 K | $191.25 M |
| 12/01/2025 | $5.63 | $5.58 (-0.89%) | $5.75 | $5.52 | 685.34 K | $195.81 M |
| 11/28/2025 | $5.43 | $5.67 (4.42%) | $5.69 | $5.43 | 660.30 K | $198.97 M |
| 11/26/2025 | $5.15 | $5.39 (4.66%) | $5.40 | $5.07 | 683.90 K | $189.14 M |
| 11/25/2025 | $5.00 | $5.13 (2.6%) | $5.14 | $4.90 | 840.37 K | $180.02 M |
| 11/24/2025 | $4.97 | $4.98 (0.2%) | $5.07 | $4.90 | 728.02 K | $174.75 M |
| 11/21/2025 | $4.65 | $4.97 (6.88%) | $5.08 | $4.64 | 1.09 M | $174.40 M |
| 11/20/2025 | $4.82 | $4.66 (-3.32%) | $4.88 | $4.60 | 1.11 M | $163.52 M |
| 11/19/2025 | $4.90 | $4.79 (-2.24%) | $4.90 | $4.62 | 1.21 M | $168.09 M |
| 11/18/2025 | $4.81 | $4.85 (0.83%) | $4.98 | $4.64 | 1.11 M | $170.19 M |
| 11/17/2025 | $5.21 | $4.83 (-7.29%) | $5.23 | $4.71 | 1.67 M | $169.49 M |
| 11/14/2025 | $4.89 | $5.24 (7.16%) | $5.32 | $4.79 | 2.52 M | $183.88 M |
| 11/13/2025 | $5.24 | $5.25 (0.19%) | $5.34 | $4.81 | 6.67 M | $184.23 M |
| 11/12/2025 | $6.91 | $6.83 (-1.16%) | $6.99 | $6.76 | 1.07 M | $239.67 M |
| 11/11/2025 | $6.91 | $6.84 (-1.01%) | $7.02 | $6.83 | 734.80 K | $240.02 M |
| 11/10/2025 | $6.73 | $6.88 (2.23%) | $6.98 | $6.71 | 925.55 K | $241.43 M |
| 11/07/2025 | $6.65 | $6.65 (0%) | $6.68 | $6.47 | 633.21 K | $233.35 M |
| 11/06/2025 | $6.99 | $6.68 (-4.43%) | $7.04 | $6.65 | 589.00 K | $234.41 M |
| 11/05/2025 | $6.85 | $6.99 (2.04%) | $7.02 | $6.79 | 721.41 K | $245.29 M |
| 11/04/2025 | $6.86 | $6.85 (-0.15%) | $6.93 | $6.82 | 586.61 K | $240.37 M |
| 11/03/2025 | $7.13 | $6.98 (-2.1%) | $7.14 | $6.90 | 616.70 K | $244.93 M |
| 10/31/2025 | $7.10 | $7.13 (0.42%) | $7.20 | $7.03 | 751.67 K | $250.20 M |
| 10/30/2025 | $7.16 | $7.11 (-0.7%) | $7.21 | $7.06 | 608.95 K | $249.50 M |
| 10/29/2025 | $7.45 | $7.24 (-2.82%) | $7.45 | $7.21 | 721.30 K | $254.06 M |
| 10/28/2025 | $7.67 | $7.48 (-2.48%) | $7.68 | $7.42 | 695.66 K | $262.48 M |
| 10/27/2025 | $7.66 | $7.68 (0.26%) | $7.84 | $7.59 | 881.20 K | $269.50 M |
| 10/24/2025 | $7.69 | $7.56 (-1.69%) | $7.76 | $7.55 | 540.40 K | $265.29 M |
| 10/23/2025 | $7.65 | $7.67 (0.26%) | $7.75 | $7.59 | 343.41 K | $269.15 M |
| 10/22/2025 | $7.51 | $7.66 (2%) | $7.90 | $7.51 | 722.62 K | $268.80 M |
| 10/21/2025 | $7.69 | $7.54 (-1.95%) | $7.83 | $7.51 | 635.59 K | $264.59 M |
| 10/20/2025 | $7.68 | $7.70 (0.26%) | $7.79 | $7.56 | 595.20 K | $270.20 M |
| 10/17/2025 | $7.66 | $7.60 (-0.78%) | $7.75 | $7.50 | 1.25 M | $266.69 M |
| 10/16/2025 | $7.90 | $7.73 (-2.15%) | $7.90 | $7.63 | 914.20 K | $271.25 M |
| 10/15/2025 | $7.90 | $7.68 (-2.78%) | $7.95 | $7.63 | 485.14 K | $269.50 M |
| 10/14/2025 | $7.50 | $7.84 (4.53%) | $7.85 | $7.36 | 723.21 K | $275.11 M |
| 10/13/2025 | $7.59 | $7.58 (-0.13%) | $7.66 | $7.51 | 748.71 K | $265.99 M |
| 10/10/2025 | $7.90 | $7.52 (-4.81%) | $7.99 | $7.51 | 962.44 K | $263.88 M |
| 10/09/2025 | $8.06 | $7.86 (-2.48%) | $8.06 | $7.77 | 841.24 K | $275.81 M |
| 10/08/2025 | $7.99 | $7.99 (0%) | $8.10 | $7.89 | 598.70 K | $280.38 M |
| 10/07/2025 | $8.20 | $7.91 (-3.54%) | $8.26 | $7.91 | 729.60 K | $277.57 M |
| 10/06/2025 | $8.41 | $8.18 (-2.73%) | $8.49 | $8.08 | 1.01 M | $287.04 M |
| 10/03/2025 | $8.16 | $8.31 (1.84%) | $8.36 | $8.13 | 483.00 K | $291.61 M |
| 10/02/2025 | $8.14 | $8.13 (-0.12%) | $8.22 | $8.06 | 623.21 K | $285.29 M |
| 10/01/2025 | $8.18 | $8.07 (-1.34%) | $8.31 | $8.06 | 611.00 K | $283.18 M |
| 09/30/2025 | $8.32 | $8.18 (-1.68%) | $8.32 | $8.09 | 448.35 K | $287.04 M |
| 09/29/2025 | $8.23 | $8.35 (1.46%) | $8.42 | $8.10 | 507.20 K | $293.01 M |
| 09/26/2025 | $8.08 | $8.17 (1.11%) | $8.20 | $8.07 | 388.62 K | $286.69 M |
| 09/25/2025 | $8.20 | $8.07 (-1.59%) | $8.26 | $8.03 | 517.81 K | $283.18 M |
| 09/24/2025 | $8.37 | $8.32 (-0.6%) | $8.46 | $8.27 | 365.90 K | $291.96 M |
| 09/23/2025 | $8.54 | $8.31 (-2.69%) | $8.59 | $8.31 | 560.12 K | $291.61 M |
| 09/22/2025 | $8.26 | $8.49 (2.78%) | $8.54 | $8.20 | 710.62 K | $297.92 M |
| 09/19/2025 | $8.35 | $8.26 (-1.08%) | $8.46 | $8.24 | 729.70 K | $289.85 M |
| 09/18/2025 | $8.14 | $8.31 (2.09%) | $8.33 | $8.11 | 480.84 K | $291.61 M |
| 09/17/2025 | $8.02 | $8.05 (0.37%) | $8.24 | $7.97 | 574.93 K | $282.48 M |
| 09/16/2025 | $8.05 | $8.02 (-0.37%) | $8.08 | $7.94 | 618.30 K | $281.43 M |
| 09/15/2025 | $8.09 | $8.05 (-0.49%) | $8.17 | $8.03 | 678.14 K | $282.48 M |
| 09/12/2025 | $8.10 | $8.06 (-0.49%) | $8.12 | $7.98 | 519.40 K | $282.83 M |
| 09/11/2025 | $7.96 | $8.14 (2.26%) | $8.16 | $7.96 | 620.13 K | $285.64 M |
| 09/10/2025 | $8.13 | $7.95 (-2.21%) | $8.18 | $7.93 | 724.10 K | $278.97 M |
| 09/09/2025 | $8.16 | $8.13 (-0.37%) | $8.21 | $8.07 | 521.44 K | $285.29 M |
| 09/08/2025 | $8.27 | $8.22 (-0.6%) | $8.33 | $8.11 | 451.45 K | $288.45 M |
| 09/05/2025 | $8.21 | $8.26 (0.61%) | $8.34 | $8.04 | 714.41 K | $289.85 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.
