5 DAY PERFORMANCE
+1.93%
1 MONTH PERFORMANCE
+5.12%
3 MONTH PERFORMANCE
+4.57%
6 MONTH PERFORMANCE
-15.42%
YEAR-TO-DATE PERFORMANCE
-13.92%
1 YEAR PERFORMANCE
+50.93%
Gambling.com Group Limited Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $11.85 | $12.12 (2.28%) | $12.17 | $11.85 | 145.40 K | $431.14 M |
07/02/2025 | $11.99 | $11.96 (-0.25%) | $12.07 | $11.77 | 403.92 K | $425.45 M |
07/01/2025 | $11.85 | $11.96 (0.93%) | $12.11 | $11.78 | 226.00 K | $425.45 M |
06/30/2025 | $12.02 | $11.89 (-1.08%) | $12.19 | $11.87 | 463.75 K | $422.96 M |
06/27/2025 | $11.73 | $12.02 (2.47%) | $12.21 | $11.71 | 655.80 K | $427.58 M |
06/26/2025 | $11.70 | $11.69 (-0.09%) | $11.82 | $11.63 | 456.10 K | $415.84 M |
06/25/2025 | $12.08 | $11.73 (-2.9%) | $12.08 | $11.72 | 347.90 K | $417.26 M |
06/24/2025 | $11.88 | $11.96 (0.67%) | $12.08 | $11.81 | 258.88 K | $425.45 M |
06/23/2025 | $11.56 | $11.76 (1.73%) | $11.93 | $11.42 | 357.93 K | $418.33 M |
06/20/2025 | $11.84 | $11.64 (-1.69%) | $11.94 | $11.59 | 335.10 K | $404.46 M |
06/18/2025 | $11.81 | $11.66 (-1.27%) | $11.85 | $11.53 | 725.60 K | $405.16 M |
06/17/2025 | $11.84 | $11.85 (0.08%) | $12.02 | $11.81 | 246.70 K | $411.76 M |
06/16/2025 | $11.79 | $11.96 (1.44%) | $12.12 | $11.79 | 371.70 K | $415.58 M |
06/13/2025 | $11.86 | $11.76 (-0.84%) | $12.00 | $11.71 | 270.00 K | $408.63 M |
06/12/2025 | $12.45 | $12.11 (-2.73%) | $12.74 | $12.10 | 416.30 K | $420.80 M |
06/11/2025 | $12.30 | $12.40 (0.81%) | $12.41 | $12.16 | 297.14 K | $430.87 M |
06/10/2025 | $12.10 | $12.24 (1.16%) | $12.39 | $12.03 | 325.42 K | $425.31 M |
06/09/2025 | $12.05 | $12.05 (0%) | $12.09 | $11.80 | 310.90 K | $418.71 M |
06/06/2025 | $11.73 | $11.99 (2.22%) | $12.04 | $11.55 | 425.51 K | $416.63 M |
06/05/2025 | $11.88 | $11.53 (-2.95%) | $11.92 | $11.49 | 628.10 K | $400.64 M |
06/04/2025 | $11.54 | $11.89 (3.03%) | $11.90 | $11.33 | 1.11 M | $413.15 M |
06/03/2025 | $11.68 | $11.58 (-0.86%) | $11.90 | $11.53 | 1.01 M | $402.38 M |
06/02/2025 | $11.81 | $11.66 (-1.27%) | $11.87 | $11.52 | 311.71 K | $405.16 M |
05/30/2025 | $11.83 | $11.79 (-0.34%) | $11.98 | $11.68 | 617.94 K | $409.68 M |
05/29/2025 | $12.22 | $11.92 (-2.45%) | $12.22 | $11.89 | 205.85 K | $414.19 M |
05/28/2025 | $12.13 | $12.09 (-0.33%) | $12.17 | $11.94 | 243.71 K | $420.10 M |
05/27/2025 | $12.07 | $12.12 (0.41%) | $12.29 | $11.89 | 372.10 K | $421.14 M |
05/23/2025 | $11.99 | $11.92 (-0.58%) | $12.13 | $11.85 | 249.76 K | $414.19 M |
05/22/2025 | $12.05 | $12.20 (1.24%) | $12.39 | $11.70 | 607.90 K | $423.92 M |
05/21/2025 | $12.46 | $12.09 (-2.97%) | $12.46 | $12.06 | 415.20 K | $420.10 M |
05/20/2025 | $12.36 | $12.48 (0.97%) | $13.05 | $12.23 | 986.91 K | $433.65 M |
05/19/2025 | $12.28 | $12.35 (0.57%) | $12.50 | $11.90 | 524.00 K | $429.14 M |
05/16/2025 | $12.61 | $12.43 (-1.43%) | $12.70 | $12.01 | 844.55 K | $431.91 M |
05/15/2025 | $14.95 | $12.52 (-16.25%) | $14.95 | $12.37 | 1.68 M | $435.04 M |
05/14/2025 | $14.56 | $14.72 (1.1%) | $14.82 | $14.45 | 435.60 K | $511.49 M |
05/13/2025 | $14.33 | $14.58 (1.74%) | $14.65 | $14.30 | 249.19 K | $506.62 M |
05/12/2025 | $14.21 | $14.21 (0%) | $14.34 | $13.79 | 332.92 K | $493.77 M |
05/09/2025 | $13.68 | $13.67 (-0.07%) | $13.83 | $13.52 | 150.00 K | $475.00 M |
05/08/2025 | $13.59 | $13.51 (-0.59%) | $13.75 | $13.20 | 240.89 K | $469.44 M |
05/07/2025 | $13.30 | $13.36 (0.45%) | $13.50 | $12.98 | 301.65 K | $464.23 M |
05/06/2025 | $13.05 | $13.24 (1.46%) | $13.31 | $12.91 | 224.13 K | $460.06 M |
05/05/2025 | $13.04 | $13.22 (1.38%) | $13.33 | $13.04 | 171.55 K | $459.37 M |
05/02/2025 | $12.95 | $13.17 (1.7%) | $13.36 | $12.90 | 289.97 K | $457.63 M |
05/01/2025 | $12.95 | $12.86 (-0.69%) | $12.98 | $12.74 | 244.04 K | $446.86 M |
04/30/2025 | $12.62 | $12.87 (1.98%) | $12.91 | $12.45 | 275.80 K | $447.20 M |
04/29/2025 | $12.78 | $12.88 (0.78%) | $12.96 | $12.64 | 174.73 K | $447.55 M |
04/28/2025 | $12.78 | $12.79 (0.08%) | $12.97 | $12.47 | 184.80 K | $444.42 M |
04/25/2025 | $12.52 | $12.78 (2.08%) | $12.79 | $12.40 | 213.60 K | $444.08 M |
04/24/2025 | $12.16 | $12.55 (3.21%) | $12.61 | $12.10 | 371.14 K | $436.08 M |
04/23/2025 | $12.43 | $12.22 (-1.69%) | $12.61 | $12.14 | 254.68 K | $424.62 M |
04/22/2025 | $11.75 | $12.03 (2.38%) | $12.19 | $11.72 | 300.79 K | $418.02 M |
04/21/2025 | $11.81 | $11.65 (-1.35%) | $11.88 | $11.52 | 127.10 K | $404.81 M |
04/17/2025 | $11.97 | $11.97 (0%) | $12.13 | $11.76 | 227.35 K | $415.93 M |
04/16/2025 | $11.86 | $11.91 (0.42%) | $12.10 | $11.66 | 245.70 K | $413.85 M |
04/15/2025 | $11.86 | $12.08 (1.85%) | $12.20 | $11.86 | 237.82 K | $419.75 M |
04/14/2025 | $12.33 | $11.89 (-3.57%) | $12.39 | $11.70 | 241.81 K | $413.15 M |
04/11/2025 | $11.85 | $11.83 (-0.17%) | $11.93 | $11.44 | 285.71 K | $411.07 M |
04/10/2025 | $12.21 | $11.89 (-2.62%) | $12.25 | $11.64 | 262.10 K | $413.15 M |
04/09/2025 | $11.39 | $12.47 (9.48%) | $12.71 | $11.37 | 697.40 K | $433.30 M |
04/08/2025 | $12.05 | $11.54 (-4.23%) | $12.36 | $11.37 | 310.13 K | $400.99 M |
04/07/2025 | $10.95 | $11.55 (5.48%) | $12.12 | $10.82 | 467.55 K | $401.34 M |