Gambling.com Group Limited (GAMB) NASDAQ
4.17
-0.08(-1.88%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.17
-0.08(-1.88%)
Currency In USD
If you invested $1000 in Gambling.com Group Limited (GAMB) since IPO date, it would be worth $521.25 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $423.35, while $1000 invested 1 year ago would be worth $286.01. This corresponds to total returns of -47.87%, -57.66%, -71.4%, respectively, with annualized returns of -12.67%, -24.93%, -71.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 12, 2026 | 4.32 | 4.25 | 4.25 | 4.58 | 4.24 | 1.18M |
| May 11, 2026 | 5.24 | 4.36 | 4.36 | 5.5 | 4.31 | 8.75M |
| May 08, 2026 | 4.4 | 4.51 | 4.51 | 4.55 | 4.28 | 719,472 |
| May 07, 2026 | 4.14 | 4.42 | 4.42 | 4.49 | 4.13 | 706,761 |
| May 06, 2026 | 4.02 | 4.12 | 4.12 | 4.16 | 4 | 258,163 |
| May 05, 2026 | 4.03 | 4.01 | 4.01 | 4.06 | 3.91 | 244,669 |
| May 04, 2026 | 4.01 | 4 | 4 | 4.06 | 3.96 | 372,137 |
| May 01, 2026 | 3.88 | 4.03 | 4.03 | 4.06 | 3.88 | 448,628 |
| April 30, 2026 | 3.79 | 3.85 | 3.85 | 3.86 | 3.73 | 274,160 |
| April 29, 2026 | 3.91 | 3.79 | 3.79 | 3.91 | 3.78 | 216,250 |
| April 28, 2026 | 3.79 | 3.91 | 3.91 | 3.92 | 3.79 | 283,174 |
| April 27, 2026 | 3.65 | 3.81 | 3.81 | 3.82 | 3.62 | 495,095 |
| April 24, 2026 | 3.66 | 3.66 | 3.66 | 3.67 | 3.52 | 732,431 |
| April 23, 2026 | 3.76 | 3.63 | 3.63 | 3.77 | 3.51 | 557,469 |
| April 22, 2026 | 3.74 | 3.73 | 3.73 | 3.8 | 3.67 | 477,320 |
| April 21, 2026 | 3.76 | 3.71 | 3.71 | 3.87 | 3.67 | 451,829 |
| April 20, 2026 | 3.68 | 3.75 | 3.75 | 3.77 | 3.63 | 434,420 |
| April 17, 2026 | 3.73 | 3.68 | 3.68 | 3.78 | 3.65 | 752,663 |
| April 16, 2026 | 3.82 | 3.67 | 3.67 | 3.86 | 3.65 | 455,377 |
| April 15, 2026 | 3.7 | 3.81 | 3.81 | 3.83 | 3.7 | 416,620 |
| April 14, 2026 | 3.69 | 3.67 | 3.67 | 3.74 | 3.66 | 629,620 |
| April 13, 2026 | 3.6 | 3.66 | 3.66 | 3.73 | 3.58 | 673,143 |
| April 10, 2026 | 3.67 | 3.61 | 3.61 | 3.71 | 3.6 | 424,545 |
| April 09, 2026 | 3.67 | 3.67 | 3.67 | 3.71 | 3.58 | 567,626 |
| April 08, 2026 | 3.88 | 3.7 | 3.7 | 3.9 | 3.68 | 363,441 |
| April 07, 2026 | 3.8 | 3.77 | 3.77 | 3.83 | 3.68 | 394,500 |
| April 06, 2026 | 3.81 | 3.83 | 3.83 | 3.89 | 3.76 | 359,363 |
| April 02, 2026 | 3.67 | 3.81 | 3.81 | 3.84 | 3.63 | 465,920 |
| April 01, 2026 | 3.87 | 3.72 | 3.72 | 3.89 | 3.72 | 682,237 |
| March 31, 2026 | 3.74 | 3.88 | 3.88 | 3.94 | 3.74 | 445,324 |
| March 30, 2026 | 3.65 | 3.72 | 3.72 | 3.78 | 3.65 | 642,576 |
| March 27, 2026 | 3.89 | 3.7 | 3.7 | 3.91 | 3.7 | 1.05M |
| March 26, 2026 | 3.95 | 3.93 | 3.93 | 4.05 | 3.9 | 426,774 |
| March 25, 2026 | 3.96 | 3.99 | 3.99 | 4.03 | 3.89 | 384,528 |
| March 24, 2026 | 4.07 | 3.93 | 3.93 | 4.07 | 3.81 | 873,647 |
| March 23, 2026 | 3.97 | 4.08 | 4.08 | 4.18 | 3.97 | 661,961 |
| March 20, 2026 | 3.99 | 3.9 | 3.9 | 3.99 | 3.88 | 650,346 |
| March 19, 2026 | 3.86 | 3.98 | 3.98 | 4.05 | 3.85 | 927,267 |
| March 18, 2026 | 3.81 | 3.88 | 3.88 | 3.94 | 3.77 | 540,572 |
| March 17, 2026 | 3.95 | 3.83 | 3.83 | 4.13 | 3.8 | 1.08M |
| March 16, 2026 | 4.27 | 3.95 | 3.95 | 4.27 | 3.92 | 931,344 |
| March 13, 2026 | 4.29 | 4.21 | 4.21 | 4.32 | 4.1 | 1.22M |
| March 12, 2026 | 4.01 | 4.35 | 4.35 | 4.55 | 4 | 1.21M |
| March 11, 2026 | 4.11 | 4.14 | 4.14 | 4.2 | 4.07 | 439,303 |
| March 10, 2026 | 4.26 | 4.11 | 4.11 | 4.27 | 4.08 | 413,001 |
| March 09, 2026 | 4.17 | 4.24 | 4.24 | 4.31 | 4.04 | 491,132 |
| March 06, 2026 | 4.34 | 4.23 | 4.23 | 4.37 | 4.14 | 334,398 |
| March 05, 2026 | 4.32 | 4.39 | 4.39 | 4.53 | 4.32 | 566,075 |
| March 04, 2026 | 4.4 | 4.32 | 4.32 | 4.42 | 4.26 | 345,114 |
| March 03, 2026 | 4.26 | 4.37 | 4.37 | 4.47 | 4.21 | 1.02M |
| March 02, 2026 | 4.29 | 4.38 | 4.38 | 4.46 | 4.26 | 518,300 |
| February 27, 2026 | 4.29 | 4.36 | 4.36 | 4.44 | 4.29 | 545,095 |
| February 26, 2026 | 4.19 | 4.33 | 4.33 | 4.39 | 4.18 | 420,294 |
| February 25, 2026 | 4.22 | 4.22 | 4.22 | 4.23 | 4.12 | 342,620 |
| February 24, 2026 | 4.1 | 4.21 | 4.21 | 4.25 | 4.09 | 417,900 |
| February 23, 2026 | 4.32 | 4.12 | 4.12 | 4.32 | 4.11 | 419,263 |
| February 20, 2026 | 4.21 | 4.33 | 4.33 | 4.38 | 4.19 | 383,742 |
| February 19, 2026 | 4.21 | 4.24 | 4.24 | 4.28 | 4.18 | 311,406 |
| February 18, 2026 | 4.17 | 4.27 | 4.27 | 4.32 | 4.07 | 335,500 |
| February 17, 2026 | 4.24 | 4.16 | 4.16 | 4.26 | 4.12 | 598,100 |