5 DAY PERFORMANCE
-4.60%
1 MONTH PERFORMANCE
-9.44%
3 MONTH PERFORMANCE
-31.12%
6 MONTH PERFORMANCE
-57.01%
YEAR-TO-DATE PERFORMANCE
-5.13%
1 YEAR PERFORMANCE
-62.46%
Gambling.com Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $5.28 | $5.18 (-1.89%) | $5.38 | $5.07 | 316.13 K | $181.77 M |
| 01/08/2026 | $5.24 | $5.29 (0.95%) | $5.34 | $5.16 | 305.80 K | $185.63 M |
| 01/07/2026 | $5.47 | $5.26 (-3.84%) | $5.48 | $5.25 | 418.34 K | $184.58 M |
| 01/06/2026 | $5.42 | $5.50 (1.48%) | $5.51 | $5.31 | 467.94 K | $193.00 M |
| 01/05/2026 | $5.30 | $5.43 (2.45%) | $5.57 | $5.29 | 450.94 K | $190.54 M |
| 01/02/2026 | $5.49 | $5.29 (-3.64%) | $5.49 | $5.24 | 591.73 K | $185.63 M |
| 12/31/2025 | $5.45 | $5.46 (0.18%) | $5.59 | $5.42 | 636.43 K | $191.60 M |
| 12/30/2025 | $5.25 | $5.43 (3.43%) | $5.53 | $5.21 | 669.76 K | $190.54 M |
| 12/29/2025 | $5.23 | $5.25 (0.38%) | $5.28 | $5.16 | 334.03 K | $184.23 M |
| 12/26/2025 | $5.26 | $5.23 (-0.57%) | $5.29 | $5.15 | 920.23 K | $183.53 M |
| 12/24/2025 | $5.30 | $5.25 (-0.94%) | $5.32 | $5.16 | 434.44 K | $184.23 M |
| 12/23/2025 | $5.16 | $5.31 (2.91%) | $5.38 | $5.16 | 700.40 K | $186.33 M |
| 12/22/2025 | $5.17 | $5.21 (0.77%) | $5.35 | $5.12 | 939.00 K | $182.82 M |
| 12/19/2025 | $5.26 | $5.16 (-1.9%) | $5.33 | $5.14 | 1.09 M | $181.07 M |
| 12/18/2025 | $5.49 | $5.30 (-3.46%) | $5.52 | $5.28 | 419.35 K | $185.98 M |
| 12/17/2025 | $5.57 | $5.43 (-2.51%) | $5.67 | $5.40 | 768.10 K | $190.54 M |
| 12/16/2025 | $5.48 | $5.55 (1.28%) | $5.62 | $5.46 | 530.03 K | $194.75 M |
| 12/15/2025 | $5.68 | $5.48 (-3.52%) | $5.68 | $5.48 | 576.21 K | $192.30 M |
| 12/12/2025 | $5.76 | $5.62 (-2.43%) | $5.85 | $5.62 | 575.54 K | $197.21 M |
| 12/11/2025 | $5.73 | $5.76 (0.52%) | $5.83 | $5.66 | 443.36 K | $202.12 M |
| 12/10/2025 | $5.55 | $5.72 (3.06%) | $5.77 | $5.50 | 577.36 K | $200.72 M |
| 12/09/2025 | $5.48 | $5.58 (1.82%) | $5.60 | $5.45 | 408.43 K | $195.81 M |
| 12/08/2025 | $5.31 | $5.49 (3.39%) | $5.53 | $5.30 | 589.40 K | $192.65 M |
| 12/05/2025 | $5.37 | $5.30 (-1.3%) | $5.53 | $5.30 | 302.76 K | $185.98 M |
| 12/04/2025 | $5.49 | $5.37 (-2.19%) | $5.54 | $5.25 | 682.60 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 |
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.
