GAMB - Gambling.com Group Ltd
3.7
-0.230 -6.216%
Share volume: 1,044,446
Last Updated: 03-27-2026
Entertainment/Services – Misc. Entertainment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$3.93
-0.23
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $3.89 | $3.89 | $3.91 | $3.91 | $3.70 | $3.70 | $3.70 | $3.70 | 1,044,446 | $1,044,446.00 |
| 03-26-2026 | $3.95 | $3.95 | $4.05 | $4.05 | $3.90 | $3.90 | $3.93 | $3.93 | 426,802 | $426,802.00 |
| 03-25-2026 | $3.96 | $3.96 | $4.03 | $4.03 | $3.89 | $3.89 | $3.99 | $3.99 | 386,211 | $386,211.00 |
| 03-24-2026 | $4.07 | $4.07 | $4.07 | $4.07 | $3.81 | $3.81 | $3.93 | $3.93 | 886,917 | $886,917.00 |
| 03-23-2026 | $3.97 | $3.97 | $4.19 | $4.19 | $3.97 | $3.97 | $4.08 | $4.08 | 662,132 | $662,132.00 |
| 03-20-2026 | $3.99 | $3.99 | $3.99 | $3.99 | $3.88 | $3.88 | $3.90 | $3.90 | 650,418 | $650,418.00 |
| 03-19-2026 | $3.86 | $3.86 | $4.05 | $4.05 | $3.85 | $3.85 | $3.98 | $3.98 | 935,611 | $935,611.00 |
| 03-18-2026 | $3.81 | $3.81 | $3.94 | $3.94 | $3.77 | $3.77 | $3.88 | $3.88 | 543,901 | $543,901.00 |
| 03-17-2026 | $3.95 | $3.95 | $4.13 | $4.13 | $3.80 | $3.80 | $3.83 | $3.83 | 1,075,807 | $1,075,807.00 |
| 03-16-2026 | $4.27 | $4.27 | $4.27 | $4.27 | $3.92 | $3.92 | $3.95 | $3.95 | 935,175 | $935,175.00 |