5 DAY PERFORMANCE
-8.98%
1 MONTH PERFORMANCE
-10.90%
3 MONTH PERFORMANCE
-11.09%
6 MONTH PERFORMANCE
+26.70%
YEAR-TO-DATE PERFORMANCE
-10.01%
1 YEAR PERFORMANCE
+38.77%
Gambling.com Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $13.28 | $12.67 (-4.59%) | $13.48 | $12.58 | 391,500 | $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 | $439.92 M |
| 03/14/2025 | $11.81 | $12.29 (4.06%) | $12.43 | $11.81 | 473,111 | $437.43 M |
| 03/13/2025 | $12.08 | $11.67 (-3.39%) | $12.14 | $11.65 | 267,732 | $415.36 M |
| 03/12/2025 | $12.25 | $12.15 (-0.82%) | $12.57 | $12.10 | 251,300 | $432.45 M |
| 03/11/2025 | $11.82 | $12.06 (2.03%) | $12.22 | $11.66 | 262,018 | $429.24 M |
| 03/10/2025 | $12.28 | $11.89 (-3.18%) | $12.37 | $11.56 | 478,100 | $423.19 M |
| 03/07/2025 | $12.87 | $12.53 (-2.64%) | $13.03 | $12.23 | 513,643 | $445.97 M |
| 03/06/2025 | $13.49 | $12.89 (-4.45%) | $13.51 | $12.86 | 275,700 | $458.78 M |
| 03/05/2025 | $13.66 | $13.63 (-0.22%) | $13.68 | $13.34 | 290,800 | $485.12 M |
| 03/04/2025 | $13.28 | $13.26 (-0.15%) | $13.45 | $13.00 | 426,900 | $471.95 M |
| 03/03/2025 | $14.25 | $13.68 (-4%) | $14.25 | $13.57 | 394,595 | $486.90 M |
| 02/28/2025 | $14.20 | $14.22 (0.14%) | $14.30 | $13.94 | 407,402 | $506.12 M |
| 02/27/2025 | $14.45 | $14.20 (-1.73%) | $14.45 | $13.82 | 272,900 | $505.41 M |
| 02/26/2025 | $14.18 | $14.37 (1.34%) | $14.60 | $14.12 | 312,700 | $511.46 M |
| 02/25/2025 | $14.34 | $14.16 (-1.26%) | $14.47 | $13.93 | 415,044 | $503.99 M |
| 02/24/2025 | $14.63 | $14.41 (-1.5%) | $14.63 | $14.06 | 451,412 | $512.88 M |
| 02/21/2025 | $15.99 | $14.63 (-8.51%) | $16.10 | $14.41 | 815,200 | $520.71 M |
| 02/20/2025 | $15.93 | $15.85 (-0.5%) | $16.22 | $15.52 | 332,348 | $564.14 M |
| 02/19/2025 | $16.72 | $15.92 (-4.78%) | $16.75 | $14.80 | 1.36 M | $566.63 M |
| 02/18/2025 | $16.90 | $16.56 (-2.01%) | $16.99 | $16.20 | 565,500 | $589.41 M |
| 02/14/2025 | $16.71 | $16.75 (0.24%) | $17.14 | $16.35 | 551,624 | $596.17 M |
| 02/13/2025 | $16.08 | $16.44 (2.24%) | $16.50 | $15.99 | 335,900 | $585.14 M |
| 02/12/2025 | $15.65 | $16.10 (2.88%) | $16.12 | $15.65 | 363,087 | $573.04 M |
| 02/11/2025 | $15.81 | $15.86 (0.32%) | $16.05 | $15.61 | 335,969 | $564.49 M |
| 02/10/2025 | $16.50 | $15.99 (-3.09%) | $16.59 | $15.44 | 655,410 | $569.12 M |
| 02/07/2025 | $16.47 | $16.18 (-1.76%) | $16.78 | $16.01 | 975,802 | $575.88 M |
| 02/06/2025 | $16.12 | $15.99 (-0.81%) | $16.50 | $15.57 | 1.10 M | $569.12 M |
| 02/05/2025 | $15.04 | $15.74 (4.65%) | $16.02 | $14.71 | 886,699 | $560.22 M |
| 02/04/2025 | $14.29 | $14.53 (1.68%) | $14.55 | $14.18 | 295,800 | $517.16 M |
| 02/03/2025 | $13.68 | $14.17 (3.58%) | $14.30 | $13.10 | 339,765 | $504.34 M |
| 01/31/2025 | $14.73 | $14.09 (-4.34%) | $14.81 | $13.89 | 443,000 | $501.49 M |
| 01/30/2025 | $14.30 | $14.47 (1.19%) | $14.93 | $14.20 | 986,520 | $515.02 M |
| 01/29/2025 | $14.52 | $14.21 (-2.13%) | $14.57 | $14.19 | 134,073 | $505.77 M |
| 01/28/2025 | $14.14 | $14.45 (2.19%) | $14.49 | $14.04 | 206,400 | $514.31 M |
| 01/27/2025 | $14.64 | $14.15 (-3.35%) | $14.88 | $14.14 | 249,513 | $503.63 M |
| 01/24/2025 | $14.41 | $14.61 (1.39%) | $14.65 | $14.34 | 156,600 | $520.00 M |
| 01/23/2025 | $14.15 | $14.40 (1.77%) | $14.72 | $14.05 | 293,400 | $512.53 M |
| 01/22/2025 | $14.39 | $14.13 (-1.81%) | $14.39 | $13.89 | 207,250 | $502.92 M |
| 01/21/2025 | $14.32 | $14.22 (-0.7%) | $14.44 | $13.95 | 246,500 | $506.12 M |
| 01/17/2025 | $13.88 | $14.08 (1.44%) | $14.12 | $13.62 | 179,745 | $501.14 M |
| 01/16/2025 | $14.17 | $13.77 (-2.82%) | $14.17 | $13.72 | 224,500 | $490.11 M |
| 01/15/2025 | $13.92 | $14.09 (1.22%) | $14.15 | $13.69 | 316,722 | $501.49 M |
| 01/14/2025 | $13.53 | $13.52 (-0.07%) | $13.68 | $13.25 | 167,670 | $481.21 M |
| 01/13/2025 | $13.71 | $13.44 (-1.97%) | $13.89 | $13.34 | 259,200 | $478.36 M |
| 01/10/2025 | $14.37 | $13.80 (-3.97%) | $14.40 | $13.56 | 287,339 | $491.17 M |
| 01/08/2025 | $13.79 | $14.23 (3.19%) | $14.37 | $13.60 | 204,541 | $506.48 M |
| 01/07/2025 | $13.87 | $13.81 (-0.43%) | $14.00 | $13.50 | 200,624 | $491.53 M |
| 01/06/2025 | $14.10 | $13.97 (-0.92%) | $14.32 | $13.76 | 268,400 | $497.22 M |
| 01/03/2025 | $14.76 | $14.33 (-2.91%) | $14.92 | $14.21 | 226,376 | $510.04 M |
| 01/02/2025 | $13.94 | $14.66 (5.16%) | $14.72 | $13.94 | 253,006 | $521.78 M |
| 12/31/2024 | $14.31 | $14.08 (-1.61%) | $14.69 | $13.98 | 123,300 | $501.14 M |
| 12/30/2024 | $14.09 | $14.26 (1.21%) | $14.29 | $13.88 | 205,836 | $507.55 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.
