Gambling.com Group Limited (GAMB)
NASDAQ: GAMB · Real-Time Price · USD
3.910
+0.100 (2.62%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Gambling.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.79 | 3.92 | 3.79 | 3.91 | 3.91 | 2.62% | 305,408 |
| Apr 27, 2026 | 3.65 | 3.82 | 3.62 | 3.81 | 3.81 | 4.10% | 495,285 |
| Apr 24, 2026 | 3.66 | 3.67 | 3.52 | 3.66 | 3.66 | 0.83% | 733,962 |
| Apr 23, 2026 | 3.76 | 3.77 | 3.51 | 3.63 | 3.63 | -2.68% | 557,567 |
| Apr 22, 2026 | 3.74 | 3.81 | 3.68 | 3.73 | 3.73 | 0.54% | 481,831 |
| Apr 21, 2026 | 3.76 | 3.87 | 3.67 | 3.71 | 3.71 | -1.07% | 451,852 |
| Apr 20, 2026 | 3.68 | 3.77 | 3.63 | 3.75 | 3.75 | 1.90% | 434,524 |
| Apr 17, 2026 | 3.73 | 3.78 | 3.65 | 3.68 | 3.68 | 0.27% | 752,964 |
| Apr 16, 2026 | 3.82 | 3.86 | 3.65 | 3.67 | 3.67 | -3.67% | 455,549 |
| Apr 15, 2026 | 3.70 | 3.83 | 3.70 | 3.81 | 3.81 | 3.81% | 419,143 |
| Apr 14, 2026 | 3.69 | 3.74 | 3.66 | 3.67 | 3.67 | 0.27% | 633,268 |
| Apr 13, 2026 | 3.60 | 3.73 | 3.58 | 3.66 | 3.66 | 1.39% | 678,823 |
| Apr 10, 2026 | 3.67 | 3.71 | 3.60 | 3.61 | 3.61 | -1.63% | 424,548 |
| Apr 9, 2026 | 3.67 | 3.71 | 3.58 | 3.67 | 3.67 | -0.81% | 569,451 |
| Apr 8, 2026 | 3.88 | 3.90 | 3.68 | 3.70 | 3.70 | -1.86% | 363,447 |
| Apr 7, 2026 | 3.80 | 3.83 | 3.68 | 3.77 | 3.77 | -1.57% | 394,495 |
| Apr 6, 2026 | 3.81 | 3.89 | 3.76 | 3.83 | 3.83 | 0.52% | 359,901 |
| Apr 2, 2026 | 3.67 | 3.84 | 3.63 | 3.81 | 3.81 | 2.42% | 465,929 |
| Apr 1, 2026 | 3.87 | 3.89 | 3.72 | 3.72 | 3.72 | -4.12% | 683,097 |
| Mar 31, 2026 | 3.74 | 3.94 | 3.74 | 3.88 | 3.88 | 4.30% | 457,429 |
| Mar 30, 2026 | 3.65 | 3.78 | 3.65 | 3.72 | 3.72 | 0.54% | 642,737 |
| Mar 27, 2026 | 3.89 | 3.91 | 3.70 | 3.70 | 3.70 | -5.85% | 1,046,891 |
| Mar 26, 2026 | 3.95 | 4.05 | 3.90 | 3.93 | 3.93 | -1.50% | 426,802 |
| Mar 25, 2026 | 3.96 | 4.03 | 3.89 | 3.99 | 3.99 | 1.53% | 386,211 |
| Mar 24, 2026 | 4.07 | 4.07 | 3.81 | 3.93 | 3.93 | -3.68% | 886,917 |
| Mar 23, 2026 | 3.97 | 4.19 | 3.97 | 4.08 | 4.08 | 4.62% | 662,132 |
| Mar 20, 2026 | 3.99 | 3.99 | 3.88 | 3.90 | 3.90 | -2.01% | 650,418 |
| Mar 19, 2026 | 3.86 | 4.05 | 3.85 | 3.98 | 3.98 | 2.58% | 935,611 |
| Mar 18, 2026 | 3.81 | 3.94 | 3.77 | 3.88 | 3.88 | 1.31% | 543,901 |
| Mar 17, 2026 | 3.95 | 4.13 | 3.80 | 3.83 | 3.83 | -3.04% | 1,075,807 |
| Mar 16, 2026 | 4.27 | 4.27 | 3.92 | 3.95 | 3.95 | -6.18% | 935,175 |
| Mar 13, 2026 | 4.29 | 4.32 | 4.10 | 4.21 | 4.21 | -3.22% | 1,227,143 |
| Mar 12, 2026 | 4.01 | 4.55 | 3.99 | 4.35 | 4.35 | 5.07% | 1,218,273 |
| Mar 11, 2026 | 4.11 | 4.20 | 4.07 | 4.14 | 4.14 | 0.73% | 465,743 |
| Mar 10, 2026 | 4.26 | 4.27 | 4.08 | 4.11 | 4.11 | -3.07% | 413,221 |
| Mar 9, 2026 | 4.17 | 4.31 | 4.04 | 4.24 | 4.24 | 0.24% | 491,144 |
| Mar 6, 2026 | 4.34 | 4.37 | 4.15 | 4.23 | 4.23 | -3.64% | 334,398 |
| Mar 5, 2026 | 4.32 | 4.53 | 4.32 | 4.39 | 4.39 | 1.62% | 566,075 |
| Mar 4, 2026 | 4.40 | 4.42 | 4.26 | 4.32 | 4.32 | -1.14% | 348,776 |
| Mar 3, 2026 | 4.25 | 4.47 | 4.21 | 4.37 | 4.37 | -0.23% | 1,018,987 |
| Mar 2, 2026 | 4.29 | 4.46 | 4.26 | 4.38 | 4.38 | 0.46% | 518,260 |
| Feb 27, 2026 | 4.29 | 4.44 | 4.29 | 4.36 | 4.36 | 0.69% | 545,095 |
| Feb 26, 2026 | 4.19 | 4.39 | 4.18 | 4.33 | 4.33 | 2.61% | 420,294 |
| Feb 25, 2026 | 4.22 | 4.23 | 4.12 | 4.22 | 4.22 | 0.24% | 342,620 |
| Feb 24, 2026 | 4.10 | 4.25 | 4.09 | 4.21 | 4.21 | 2.18% | 417,890 |
| Feb 23, 2026 | 4.32 | 4.32 | 4.11 | 4.12 | 4.12 | -4.85% | 419,263 |
| Feb 20, 2026 | 4.21 | 4.38 | 4.19 | 4.33 | 4.33 | 2.12% | 383,742 |
| Feb 19, 2026 | 4.21 | 4.28 | 4.18 | 4.24 | 4.24 | -0.70% | 311,406 |
| Feb 18, 2026 | 4.17 | 4.32 | 4.07 | 4.27 | 4.27 | 2.64% | 335,488 |
| Feb 17, 2026 | 4.24 | 4.26 | 4.12 | 4.16 | 4.16 | -1.89% | 598,079 |
| Feb 13, 2026 | 4.25 | 4.34 | 4.17 | 4.24 | 4.24 | -0.47% | 368,489 |
| Feb 12, 2026 | 4.38 | 4.38 | 4.16 | 4.26 | 4.26 | -2.52% | 659,691 |
| Feb 11, 2026 | 4.64 | 4.68 | 4.34 | 4.37 | 4.37 | -5.82% | 434,067 |
| Feb 10, 2026 | 4.50 | 4.74 | 4.45 | 4.64 | 4.64 | 3.11% | 401,656 |
| Feb 9, 2026 | 4.44 | 4.52 | 4.25 | 4.50 | 4.50 | 1.81% | 478,083 |
| Feb 6, 2026 | 4.58 | 4.67 | 4.34 | 4.42 | 4.42 | -3.28% | 949,081 |
| Feb 5, 2026 | 4.70 | 4.75 | 4.32 | 4.57 | 4.57 | -3.38% | 1,700,722 |
| Feb 4, 2026 | 4.57 | 4.76 | 4.54 | 4.73 | 4.73 | 3.28% | 859,869 |
| Feb 3, 2026 | 4.62 | 4.62 | 4.43 | 4.58 | 4.58 | -0.87% | 1,035,967 |
| Feb 2, 2026 | 4.75 | 4.79 | 4.57 | 4.62 | 4.62 | -3.14% | 727,339 |
| Jan 30, 2026 | 4.76 | 4.88 | 4.63 | 4.77 | 4.77 | -0.63% | 555,320 |
| Jan 29, 2026 | 4.77 | 4.82 | 4.68 | 4.80 | 4.80 | 0.84% | 296,687 |
| Jan 28, 2026 | 4.86 | 4.91 | 4.73 | 4.76 | 4.76 | -1.65% | 342,631 |
| Jan 27, 2026 | 4.87 | 4.97 | 4.77 | 4.84 | 4.84 | -1.43% | 343,885 |
| Jan 26, 2026 | 4.94 | 4.98 | 4.85 | 4.91 | 4.91 | -1.21% | 309,609 |
| Jan 23, 2026 | 4.97 | 5.01 | 4.90 | 4.97 | 4.97 | -0.40% | 283,230 |
| Jan 22, 2026 | 4.92 | 5.01 | 4.90 | 4.99 | 4.99 | 2.46% | 432,972 |
| Jan 21, 2026 | 4.94 | 4.97 | 4.78 | 4.87 | 4.87 | -0.61% | 438,313 |
| Jan 20, 2026 | 4.81 | 5.07 | 4.74 | 4.90 | 4.90 | -0.20% | 565,405 |
| Jan 16, 2026 | 4.98 | 4.98 | 4.85 | 4.91 | 4.91 | -1.41% | 405,793 |
| Jan 15, 2026 | 5.03 | 5.03 | 4.92 | 4.98 | 4.98 | -0.80% | 377,577 |
| Jan 14, 2026 | 5.04 | 5.06 | 4.95 | 5.02 | 5.02 | -0.40% | 527,241 |
| Jan 13, 2026 | 5.15 | 5.18 | 5.02 | 5.04 | 5.04 | -2.14% | 322,954 |
| Jan 12, 2026 | 5.14 | 5.25 | 5.05 | 5.15 | 5.15 | -0.58% | 430,506 |
| Jan 9, 2026 | 5.28 | 5.38 | 5.07 | 5.18 | 5.18 | -2.08% | 316,126 |
| Jan 8, 2026 | 5.24 | 5.34 | 5.16 | 5.29 | 5.29 | 0.57% | 305,797 |
| Jan 7, 2026 | 5.47 | 5.48 | 5.25 | 5.26 | 5.26 | -4.36% | 418,341 |
| Jan 6, 2026 | 5.42 | 5.51 | 5.31 | 5.50 | 5.50 | 1.29% | 467,939 |
| Jan 5, 2026 | 5.30 | 5.57 | 5.29 | 5.43 | 5.43 | 2.65% | 450,941 |
| Jan 2, 2026 | 5.49 | 5.49 | 5.24 | 5.29 | 5.29 | -3.11% | 591,733 |
| Dec 31, 2025 | 5.45 | 5.59 | 5.42 | 5.46 | 5.46 | 0.55% | 636,427 |
| Dec 30, 2025 | 5.25 | 5.53 | 5.22 | 5.43 | 5.43 | 3.43% | 669,760 |
| Dec 29, 2025 | 5.23 | 5.28 | 5.16 | 5.25 | 5.25 | 0.38% | 334,029 |
| Dec 26, 2025 | 5.26 | 5.29 | 5.15 | 5.23 | 5.23 | -0.38% | 920,228 |
| Dec 24, 2025 | 5.30 | 5.32 | 5.16 | 5.25 | 5.25 | -1.13% | 434,439 |
| Dec 23, 2025 | 5.16 | 5.38 | 5.16 | 5.31 | 5.31 | 1.92% | 700,403 |
| Dec 22, 2025 | 5.17 | 5.35 | 5.12 | 5.21 | 5.21 | 0.97% | 938,996 |
| Dec 19, 2025 | 5.26 | 5.33 | 5.14 | 5.16 | 5.16 | -2.64% | 1,086,062 |
| Dec 18, 2025 | 5.49 | 5.52 | 5.28 | 5.30 | 5.30 | -2.39% | 419,348 |
| Dec 17, 2025 | 5.57 | 5.67 | 5.40 | 5.43 | 5.43 | -2.16% | 768,088 |
| Dec 16, 2025 | 5.48 | 5.62 | 5.46 | 5.55 | 5.55 | 1.28% | 530,032 |
| Dec 15, 2025 | 5.68 | 5.68 | 5.48 | 5.48 | 5.48 | -2.49% | 576,206 |
| Dec 12, 2025 | 5.76 | 5.85 | 5.62 | 5.62 | 5.62 | -2.43% | 575,540 |
| Dec 11, 2025 | 5.73 | 5.83 | 5.66 | 5.76 | 5.76 | 0.70% | 443,362 |
| Dec 10, 2025 | 5.55 | 5.77 | 5.50 | 5.72 | 5.72 | 2.51% | 577,362 |
| Dec 9, 2025 | 5.48 | 5.60 | 5.45 | 5.58 | 5.58 | 1.64% | 408,432 |
| Dec 8, 2025 | 5.31 | 5.53 | 5.30 | 5.49 | 5.49 | 3.58% | 589,398 |
| Dec 5, 2025 | 5.37 | 5.53 | 5.30 | 5.30 | 5.30 | -1.30% | 302,763 |
| Dec 4, 2025 | 5.49 | 5.55 | 5.25 | 5.37 | 5.37 | -2.01% | 682,594 |
| Dec 3, 2025 | 5.43 | 5.50 | 5.27 | 5.48 | 5.48 | 0.55% | 614,942 |