Gambling.com Group Limited - GAMB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	8.4	8.3	8.3	8.52	8.27	902,300
August 20, 2025	8.64	8.45	8.45	8.72	8.44	975,063
August 19, 2025	8.87	8.64	8.64	8.87	8.57	1.07M
August 18, 2025	8.72	8.84	8.84	8.94	8.55	1.31M
August 15, 2025	8.79	8.61	8.61	9.18	8.5	4.46M
August 14, 2025	10.8	10.38	10.38	10.81	10.2	2.02M
August 13, 2025	10.73	10.81	10.81	10.82	10.4	639,629
August 12, 2025	10.22	10.62	10.62	10.64	10.18	748,476
August 11, 2025	10.18	10	10	10.49	9.99	546,021
August 08, 2025	10.03	9.95	9.95	10.1	9.87	471,590
August 07, 2025	10.24	9.92	9.92	10.34	9.82	482,164
August 06, 2025	10.17	10.16	10.16	10.3	10.12	396,296
August 05, 2025	10.3	10.13	10.13	10.33	10.03	446,054
August 04, 2025	10.26	10.26	10.26	10.41	10.18	221,950
August 01, 2025	10.36	10.17	10.17	10.48	10.08	415,154
July 31, 2025	10.67	10.57	10.57	10.82	10.48	421,635
July 30, 2025	10.57	10.61	10.61	10.75	10.51	234,189
July 29, 2025	11	10.53	10.53	11.1	10.48	491,703
July 28, 2025	11.05	10.96	10.96	11.24	10.95	233,559
July 25, 2025	10.97	10.9	10.92	10.97	10.61	269,799
July 24, 2025	11.16	10.78	10.78	11.16	10.76	389,566
July 23, 2025	11.13	11.16	11.16	11.34	11.01	466,915
July 22, 2025	11.03	10.98	10.98	11.12	10.94	309,709
July 21, 2025	11.22	11.02	11.02	11.35	11	383,812
July 18, 2025	11.5	11.09	11.09	11.5	11.05	376,639
July 17, 2025	11.35	11.48	11.48	11.65	11.31	297,426
July 16, 2025	11.91	11.3	11.3	12.08	11.27	594,500
July 15, 2025	11.79	11.54	11.54	12.01	11.54	458,242
July 14, 2025	11.5	11.69	11.69	11.72	11.43	212,400
July 11, 2025	12.08	11.53	11.53	12.08	11.52	324,889
July 10, 2025	12.16	12.05	12.05	12.16	11.98	191,559
July 09, 2025	12.07	12.16	12.16	12.18	12.04	199,133
July 08, 2025	11.9	12.04	12.04	12.09	11.83	264,308
July 07, 2025	12.05	11.84	11.84	12.06	11.81	249,325
July 03, 2025	11.85	12.12	12.12	12.17	11.85	145,400
July 02, 2025	11.99	11.96	11.96	12.07	11.77	403,921
July 01, 2025	11.85	11.96	11.96	12.11	11.78	226,000
June 30, 2025	12.02	11.89	11.89	12.19	11.87	463,748
June 27, 2025	11.73	12.02	12.02	12.21	11.71	655,800
June 26, 2025	11.7	11.69	11.69	11.82	11.63	456,100
June 25, 2025	12.08	11.73	11.73	12.08	11.72	347,900
June 24, 2025	11.88	11.96	11.96	12.08	11.81	258,877
June 23, 2025	11.56	11.76	11.76	11.93	11.42	357,927
June 20, 2025	11.84	11.64	11.64	11.94	11.59	335,100
June 18, 2025	11.81	11.66	11.66	11.85	11.53	725,600
June 17, 2025	11.84	11.85	11.85	12.02	11.81	246,700
June 16, 2025	11.79	11.96	11.96	12.12	11.79	371,700
June 13, 2025	11.86	11.76	11.76	12	11.71	270,000
June 12, 2025	12.45	12.11	12.11	12.74	12.1	416,300
June 11, 2025	12.3	12.4	12.4	12.41	12.16	297,140
June 10, 2025	12.1	12.24	12.24	12.39	12.03	325,417
June 09, 2025	12.05	12.05	12.05	12.09	11.8	310,900
June 06, 2025	11.73	11.99	11.99	12.04	11.55	425,506
June 05, 2025	11.88	11.53	11.53	11.92	11.49	628,100
June 04, 2025	11.54	11.89	11.89	11.9	11.33	1.11M
June 03, 2025	11.68	11.58	11.58	11.9	11.53	1.01M
June 02, 2025	11.81	11.66	11.66	11.87	11.52	311,706
May 30, 2025	11.83	11.79	11.79	11.98	11.68	617,940
May 29, 2025	12.22	11.92	11.92	12.22	11.89	205,852
May 28, 2025	12.13	12.09	12.09	12.17	11.94	243,712

Gambling.com Group Limited (GAMB) NASDAQ