5 DAY PERFORMANCE
-1.41%
1 MONTH PERFORMANCE
-14.46%
3 MONTH PERFORMANCE
-13.04%
6 MONTH PERFORMANCE
-51.22%
YEAR-TO-DATE PERFORMANCE
-23.08%
1 YEAR PERFORMANCE
-74.93%
Gambling.com Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $4.24 | $4.19 (-1.25%) | $4.26 | $4.11 | 224.98 K | |
| 02/13/2026 | $4.25 | $4.24 (-0.24%) | $4.34 | $4.17 | 368.50 K | $148.79 M |
| 02/12/2026 | $4.38 | $4.26 (-2.74%) | $4.38 | $4.16 | 659.69 K | $149.49 M |
| 02/11/2026 | $4.64 | $4.37 (-5.82%) | $4.68 | $4.34 | 434.07 K | $153.35 M |
| 02/10/2026 | $4.50 | $4.64 (3.11%) | $4.74 | $4.45 | 401.70 K | $162.82 M |
| 02/09/2026 | $4.44 | $4.50 (1.35%) | $4.52 | $4.25 | 478.10 K | $157.91 M |
| 02/06/2026 | $4.58 | $4.42 (-3.49%) | $4.67 | $4.34 | 949.10 K | $155.10 M |
| 02/05/2026 | $4.70 | $4.57 (-2.77%) | $4.75 | $4.32 | 1.70 M | $160.37 M |
| 02/04/2026 | $4.57 | $4.73 (3.5%) | $4.76 | $4.53 | 859.90 K | $165.98 M |
| 02/03/2026 | $4.62 | $4.58 (-0.87%) | $4.62 | $4.43 | 1.04 M | $160.72 M |
| 02/02/2026 | $4.75 | $4.62 (-2.74%) | $4.79 | $4.57 | 727.34 K | $162.12 M |
| 01/30/2026 | $4.76 | $4.77 (0.21%) | $4.88 | $4.63 | 555.32 K | $167.38 M |
| 01/29/2026 | $4.77 | $4.80 (0.63%) | $4.82 | $4.68 | 296.70 K | $168.44 M |
| 01/28/2026 | $4.86 | $4.76 (-2.06%) | $4.91 | $4.73 | 342.63 K | $167.03 M |
| 01/27/2026 | $4.87 | $4.84 (-0.62%) | $4.97 | $4.76 | 343.90 K | $169.84 M |
| 01/26/2026 | $4.94 | $4.91 (-0.61%) | $4.98 | $4.85 | 309.61 K | $172.30 M |
| 01/23/2026 | $4.97 | $4.97 (0%) | $5.01 | $4.90 | 283.23 K | $174.40 M |
| 01/22/2026 | $4.92 | $4.99 (1.42%) | $5.01 | $4.90 | 432.97 K | $175.10 M |
| 01/21/2026 | $4.94 | $4.87 (-1.42%) | $4.97 | $4.78 | 438.31 K | $170.89 M |
| 01/20/2026 | $4.81 | $4.90 (1.87%) | $5.07 | $4.74 | 565.41 K | $171.95 M |
| 01/16/2026 | $4.98 | $4.91 (-1.41%) | $4.98 | $4.85 | 405.79 K | $172.30 M |
| 01/15/2026 | $5.03 | $4.98 (-0.99%) | $5.03 | $4.92 | 377.58 K | $174.75 M |
| 01/14/2026 | $5.04 | $5.02 (-0.4%) | $5.06 | $4.95 | 527.24 K | $176.16 M |
| 01/13/2026 | $5.15 | $5.04 (-2.14%) | $5.18 | $5.01 | 322.95 K | $176.86 M |
| 01/12/2026 | $5.14 | $5.15 (0.19%) | $5.25 | $5.05 | 430.51 K | $180.72 M |
| 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 |
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.
