5 DAY PERFORMANCE
-2.00%
1 MONTH PERFORMANCE
+9.91%
3 MONTH PERFORMANCE
+42.00%
6 MONTH PERFORMANCE
+73.59%
YEAR-TO-DATE PERFORMANCE
+45.64%
1 YEAR PERFORMANCE
+44.46%
Gambling.com Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $14.31 | $14.22 (-0.66%) | $14.39 | $14.04 | 97,600 | $507.90 M |
| 12/26/2024 | $14.37 | $14.44 (0.49%) | $14.55 | $14.25 | 118,766 | $513.95 M |
| 12/24/2024 | $14.29 | $14.42 (0.91%) | $14.52 | $14.15 | 112,333 | $513.24 M |
| 12/23/2024 | $14.58 | $14.23 (-2.4%) | $14.58 | $14.12 | 201,407 | $506.48 M |
| 12/20/2024 | $14.63 | $14.49 (-0.96%) | $15.02 | $14.41 | 482,700 | $515.73 M |
| 12/19/2024 | $14.67 | $14.93 (1.77%) | $15.14 | $14.63 | 297,344 | $531.39 M |
| 12/18/2024 | $16.00 | $14.63 (-8.56%) | $16.00 | $14.48 | 395,500 | $520.71 M |
| 12/17/2024 | $15.46 | $15.95 (3.17%) | $15.99 | $15.08 | 641,225 | $567.70 M |
| 12/16/2024 | $15.89 | $15.40 (-3.08%) | $15.97 | $15.00 | 414,750 | $548.12 M |
| 12/13/2024 | $14.72 | $15.50 (5.3%) | $15.70 | $14.24 | 1.56 M | $551.68 M |
| 12/12/2024 | $14.68 | $15.63 (6.47%) | $16.09 | $14.23 | 1.22 M | $556.31 M |
| 12/11/2024 | $13.14 | $13.27 (0.99%) | $13.44 | $12.95 | 133,800 | $472.31 M |
| 12/10/2024 | $12.69 | $13.14 (3.55%) | $13.22 | $12.54 | 217,931 | $467.68 M |
| 12/09/2024 | $13.20 | $12.76 (-3.33%) | $13.25 | $12.67 | 218,540 | $454.16 M |
| 12/06/2024 | $13.44 | $13.27 (-1.26%) | $13.44 | $13.10 | 146,725 | $472.31 M |
| 12/05/2024 | $13.55 | $13.38 (-1.25%) | $13.61 | $13.19 | 166,900 | $476.22 M |
| 12/04/2024 | $13.71 | $13.53 (-1.31%) | $13.74 | $13.34 | 209,250 | $481.56 M |
| 12/03/2024 | $13.38 | $13.64 (1.94%) | $13.67 | $13.18 | 316,803 | $485.48 M |
| 12/02/2024 | $13.36 | $13.36 (0%) | $13.47 | $13.00 | 449,404 | $475.51 M |
| 11/29/2024 | $12.89 | $13.26 (2.87%) | $13.27 | $12.88 | 160,504 | $471.95 M |
| 11/27/2024 | $12.94 | $12.92 (-0.15%) | $13.05 | $12.78 | 111,800 | $459.85 M |
| 11/26/2024 | $12.97 | $12.91 (-0.46%) | $13.00 | $12.63 | 239,566 | $459.50 M |
| 11/25/2024 | $13.15 | $12.98 (-1.29%) | $13.36 | $12.95 | 222,510 | $461.99 M |
| 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 |