Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gambling.com Group Ltd (NQ: GAMB )

7.730 -0.060 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 8.180 8.180 7.795 7.900 47,525 -0.29(-3.54%)
Aug 30, 2022 8.060 8.394 7.260 8.190 132,966 +0.03(+0.37%)
Aug 29, 2022 8.340 8.570 7.880 8.160 84,288 +0.06(+0.74%)
Aug 26, 2022 8.400 8.540 8.000 8.100 30,168 -0.40(-4.71%)
Aug 25, 2022 8.350 8.510 8.350 8.500 17,436 +0.18(+2.16%)
Aug 24, 2022 8.060 8.520 8.060 8.320 23,086 -0.01(-0.12%)
Aug 23, 2022 8.480 8.695 8.260 8.330 9,497 -0.17(-2.00%)
Aug 22, 2022 8.350 8.730 8.110 8.500 39,586 +0.15(+1.80%)
Aug 19, 2022 8.340 8.410 8.220 8.350 12,379 -0.13(-1.53%)
Aug 18, 2022 8.360 8.590 8.316 8.480 31,240 +0.18(+2.17%)
Aug 17, 2022 8.510 8.565 8.260 8.300 15,516 -0.39(-4.49%)
Aug 16, 2022 9.170 9.170 8.199 8.690 27,406 +0.02(+0.23%)
Aug 15, 2022 8.360 8.700 8.357 8.670 33,617 +0.09(+1.05%)
Aug 12, 2022 8.510 8.720 8.390 8.580 29,784 -0.05(-0.58%)
Aug 11, 2022 8.900 9.000 8.535 8.630 27,877 -0.12(-1.37%)
Aug 10, 2022 8.530 8.880 8.400 8.750 50,113 +0.28(+3.31%)
Aug 09, 2022 8.540 8.620 8.100 8.470 23,486 -0.12(-1.40%)
Aug 08, 2022 8.370 8.923 8.120 8.590 57,653 +0.31(+3.74%)
Aug 05, 2022 7.900 8.360 7.748 8.280 48,954 +0.32(+4.02%)
Aug 04, 2022 8.000 8.000 7.850 7.960 17,161 -0.22(-2.69%)
Aug 03, 2022 8.250 8.266 8.087 8.180 24,433 +0.08(+0.99%)
Aug 02, 2022 8.040 8.250 8.020 8.100 25,479 +0.10(+1.25%)
Aug 01, 2022 7.810 8.240 7.670 8.000 33,143 +0.24(+3.09%)
Jul 29, 2022 7.660 7.940 7.560 7.760 31,694 +0.02(+0.26%)
Jul 28, 2022 7.470 7.930 7.470 7.740 31,716 +0.20(+2.65%)
Jul 27, 2022 7.420 7.620 7.080 7.540 34,769 +0.28(+3.86%)
Jul 26, 2022 7.150 7.582 7.100 7.260 33,286 +0.16(+2.25%)
Jul 25, 2022 7.120 7.630 7.040 7.100 29,874 +0.06(+0.85%)
Jul 22, 2022 7.210 7.370 6.900 7.040 49,282 -0.27(-3.69%)
Jul 21, 2022 7.440 7.570 7.041 7.310 66,335 -0.06(-0.81%)
Jul 20, 2022 7.330 7.690 7.200 7.370 24,570 +0.08(+1.10%)
Jul 19, 2022 7.200 7.497 7.130 7.290 22,232 +0.10(+1.39%)
Jul 18, 2022 7.100 7.400 7.045 7.190 24,903 +0.05(+0.70%)
Jul 15, 2022 7.430 7.620 7.100 7.140 91,050 -0.12(-1.65%)
Jul 14, 2022 7.400 7.420 7.020 7.260 31,140 -0.09(-1.22%)
Jul 13, 2022 7.100 7.610 7.100 7.350 45,009 +0.18(+2.51%)
Jul 12, 2022 7.540 7.660 7.060 7.170 58,944 -0.49(-6.40%)
Jul 11, 2022 7.900 7.990 7.530 7.660 21,895 -0.29(-3.65%)
Jul 08, 2022 8.450 8.470 7.770 7.950 51,156 -0.50(-5.92%)
Jul 07, 2022 8.160 8.800 8.040 8.450 26,319 +0.25(+3.05%)
Jul 06, 2022 8.530 8.630 7.680 8.200 21,237 -0.40(-4.65%)
Jul 05, 2022 8.140 8.600 7.820 8.600 58,556 +0.55(+6.83%)
Jul 01, 2022 7.760 8.370 7.670 8.050 14,314 +0.18(+2.29%)
Jun 30, 2022 7.760 8.000 7.505 7.870 44,855 -0.07(-0.88%)
Jun 29, 2022 7.900 8.167 7.750 7.940 50,955 -0.03(-0.38%)
Jun 28, 2022 8.510 8.700 7.930 7.970 105,364 -0.34(-4.09%)
Jun 27, 2022 8.950 9.330 8.210 8.310 145,764 -0.61(-6.84%)
Jun 24, 2022 9.520 9.850 8.860 8.920 843,008 -0.61(-6.40%)
Jun 23, 2022 9.470 9.800 9.440 9.530 80,494 +0.01(+0.11%)
Jun 22, 2022 9.510 9.890 9.310 9.520 88,548 -0.18(-1.86%)
Jun 21, 2022 9.650 9.910 9.420 9.700 93,724 +0.05(+0.52%)
Jun 17, 2022 9.050 9.660 9.050 9.650 80,898 +0.59(+6.51%)
Jun 16, 2022 9.260 9.290 8.770 9.060 76,463 -0.28(-3.00%)
Jun 15, 2022 9.200 9.555 8.920 9.340 44,669 +0.18(+1.97%)
Jun 14, 2022 9.460 9.595 8.930 9.160 45,858 -0.44(-4.58%)
Jun 13, 2022 9.140 9.600 8.690 9.600 214,889 +0.36(+3.90%)
Jun 10, 2022 9.270 9.570 9.105 9.240 37,588 +0.07(+0.76%)
Jun 09, 2022 9.640 9.640 9.040 9.170 124,746 -0.30(-3.17%)
Jun 08, 2022 9.160 9.740 9.035 9.470 43,327 +0.16(+1.72%)
Jun 07, 2022 9.740 9.740 8.640 9.310 91,264 -0.56(-5.67%)
Jun 06, 2022 8.330 9.980 8.210 9.870 225,273 +1.85(+23.07%)
Jun 03, 2022 8.310 8.310 7.760 8.020 20,273 -0.28(-3.37%)
Jun 02, 2022 8.130 8.500 8.130 8.300 35,407 +0.17(+2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.