Gambling.com Group LimitedGAMBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.75 | $4.79 | $4.57 | $4.62 | 719,039 |
| 1/30/2026 | $4.76 | $4.88 | $4.63 | $4.77 | 555,320 |
| 1/29/2026 | $4.77 | $4.82 | $4.68 | $4.80 | 296,700 |
| 1/28/2026 | $4.86 | $4.91 | $4.73 | $4.76 | 342,631 |
| 1/27/2026 | $4.87 | $4.97 | $4.76 | $4.84 | 343,900 |
| 1/26/2026 | $4.94 | $4.98 | $4.85 | $4.91 | 309,609 |
| 1/23/2026 | $4.97 | $5.01 | $4.90 | $4.97 | 283,230 |
| 1/22/2026 | $4.92 | $5.01 | $4.90 | $4.99 | 432,972 |
| 1/21/2026 | $4.94 | $4.97 | $4.78 | $4.87 | 438,313 |
| 1/20/2026 | $4.81 | $5.07 | $4.74 | $4.90 | 565,405 |
| 1/16/2026 | $4.98 | $4.98 | $4.85 | $4.91 | 405,793 |
| 1/15/2026 | $5.03 | $5.03 | $4.92 | $4.98 | 377,577 |
| 1/14/2026 | $5.04 | $5.06 | $4.95 | $5.02 | 527,241 |
| 1/13/2026 | $5.15 | $5.18 | $5.01 | $5.04 | 322,954 |
| 1/12/2026 | $5.14 | $5.25 | $5.05 | $5.15 | 430,506 |
| 1/9/2026 | $5.28 | $5.38 | $5.07 | $5.18 | 316,126 |
| 1/8/2026 | $5.24 | $5.34 | $5.16 | $5.29 | 305,800 |
| 1/7/2026 | $5.47 | $5.48 | $5.25 | $5.26 | 418,341 |
| 1/6/2026 | $5.42 | $5.51 | $5.31 | $5.50 | 467,939 |
| 1/5/2026 | $5.30 | $5.57 | $5.29 | $5.43 | 450,941 |
| 1/2/2026 | $5.49 | $5.49 | $5.24 | $5.29 | 591,733 |
| 12/31/2025 | $5.45 | $5.59 | $5.42 | $5.46 | 636,427 |
| 12/30/2025 | $5.25 | $5.53 | $5.21 | $5.43 | 669,760 |
| 12/29/2025 | $5.23 | $5.28 | $5.16 | $5.25 | 334,029 |
| 12/26/2025 | $5.26 | $5.29 | $5.15 | $5.23 | 920,228 |
| 12/24/2025 | $5.30 | $5.32 | $5.16 | $5.25 | 434,439 |
| 12/23/2025 | $5.16 | $5.38 | $5.16 | $5.31 | 700,403 |
| 12/22/2025 | $5.17 | $5.35 | $5.12 | $5.21 | 938,996 |
| 12/19/2025 | $5.26 | $5.33 | $5.14 | $5.16 | 1.09M |
| 12/18/2025 | $5.49 | $5.52 | $5.28 | $5.30 | 419,348 |
| 12/17/2025 | $5.57 | $5.67 | $5.40 | $5.43 | 768,100 |
| 12/16/2025 | $5.48 | $5.62 | $5.46 | $5.55 | 530,032 |
| 12/15/2025 | $5.68 | $5.68 | $5.48 | $5.48 | 576,206 |
| 12/12/2025 | $5.76 | $5.85 | $5.62 | $5.62 | 575,540 |
| 12/11/2025 | $5.73 | $5.83 | $5.66 | $5.76 | 443,362 |
| 12/10/2025 | $5.55 | $5.77 | $5.50 | $5.72 | 577,362 |
| 12/9/2025 | $5.48 | $5.60 | $5.45 | $5.58 | 408,432 |
| 12/8/2025 | $5.31 | $5.53 | $5.30 | $5.49 | 589,398 |
| 12/5/2025 | $5.37 | $5.53 | $5.30 | $5.30 | 302,763 |
| 12/4/2025 | $5.49 | $5.54 | $5.25 | $5.37 | 682,600 |
| 12/3/2025 | $5.43 | $5.50 | $5.27 | $5.48 | 614,942 |
| 12/2/2025 | $5.60 | $5.60 | $5.40 | $5.45 | 443,500 |
| 12/1/2025 | $5.63 | $5.75 | $5.52 | $5.58 | 685,336 |
| 11/28/2025 | $5.43 | $5.69 | $5.43 | $5.67 | 660,300 |
| 11/26/2025 | $5.15 | $5.40 | $5.07 | $5.39 | 683,900 |
| 11/25/2025 | $5.00 | $5.14 | $4.90 | $5.13 | 840,374 |
| 11/24/2025 | $4.97 | $5.07 | $4.90 | $4.98 | 728,019 |
| 11/21/2025 | $4.65 | $5.08 | $4.64 | $4.97 | 1.09M |
| 11/20/2025 | $4.82 | $4.88 | $4.60 | $4.66 | 1.11M |
| 11/19/2025 | $4.90 | $4.90 | $4.62 | $4.79 | 1.21M |
| 11/18/2025 | $4.81 | $4.98 | $4.64 | $4.85 | 1.11M |
| 11/17/2025 | $5.21 | $5.23 | $4.71 | $4.83 | 1.67M |
| 11/14/2025 | $4.89 | $5.32 | $4.79 | $5.24 | 2.52M |
| 11/13/2025 | $5.24 | $5.34 | $4.81 | $5.25 | 6.67M |
| 11/12/2025 | $6.91 | $6.99 | $6.76 | $6.83 | 1.07M |
| 11/11/2025 | $6.91 | $7.02 | $6.83 | $6.84 | 734,800 |
| 11/10/2025 | $6.73 | $6.98 | $6.71 | $6.88 | 925,547 |
| 11/7/2025 | $6.65 | $6.68 | $6.47 | $6.65 | 633,206 |
| 11/6/2025 | $6.99 | $7.04 | $6.65 | $6.68 | 589,000 |
| 11/5/2025 | $6.85 | $7.02 | $6.79 | $6.99 | 721,407 |