GAMB - Gambling.com Group Ltd
4.25
-0.110 -2.588%
Share volume: 1,178,789
Last Updated: 05-12-2026
Entertainment/Services – Misc. Entertainment:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$4.36
-0.11
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $4.32 | $4.32 | $4.58 | $4.58 | $4.24 | $4.24 | $4.25 | $4.25 | 1,178,789 | $1,178,789.00 |
| 05-11-2026 | $5.24 | $5.24 | $5.50 | $5.50 | $4.31 | $4.31 | $4.36 | $4.36 | 8,787,536 | $8,787,536.00 |
| 05-08-2026 | $4.40 | $4.40 | $4.55 | $4.55 | $4.28 | $4.28 | $4.51 | $4.51 | 725,520 | $725,520.00 |
| 05-07-2026 | $4.14 | $4.14 | $4.49 | $4.49 | $4.13 | $4.13 | $4.42 | $4.42 | 709,642 | $709,642.00 |
| 05-06-2026 | $4.02 | $4.02 | $4.16 | $4.16 | $4.00 | $4.00 | $4.12 | $4.12 | 259,357 | $259,357.00 |
| 05-05-2026 | $4.03 | $4.03 | $4.06 | $4.06 | $3.91 | $3.91 | $4.01 | $4.01 | 266,999 | $266,999.00 |
| 05-04-2026 | $4.01 | $4.01 | $4.06 | $4.06 | $3.96 | $3.96 | $4.00 | $4.00 | 402,938 | $402,938.00 |
| 05-01-2026 | $3.88 | $3.88 | $4.06 | $4.06 | $3.88 | $3.88 | $4.03 | $4.03 | 450,039 | $450,039.00 |
| 04-30-2026 | $3.79 | $3.79 | $3.86 | $3.86 | $3.73 | $3.73 | $3.85 | $3.85 | 274,873 | $274,873.00 |
| 04-29-2026 | $3.91 | $3.91 | $3.91 | $3.91 | $3.78 | $3.78 | $3.79 | $3.79 | 217,954 | $217,954.00 |