5 DAY PERFORMANCE
+5.21%
1 MONTH PERFORMANCE
+10.70%
3 MONTH PERFORMANCE
-4.07%
6 MONTH PERFORMANCE
-36.53%
YEAR-TO-DATE PERFORMANCE
-22.34%
1 YEAR PERFORMANCE
-67.98%
Gambling.com Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.05 | $4.13 (2.1%) | $4.16 | $4.00 | 175.81 K | $143.15 M |
| 05/05/2026 | $4.03 | $4.01 (-0.5%) | $4.06 | $3.91 | 267.00 K | $140.71 M |
| 05/04/2026 | $4.01 | $4.00 (-0.25%) | $4.06 | $3.96 | 402.94 K | $140.36 M |
| 05/01/2026 | $3.88 | $4.03 (3.87%) | $4.06 | $3.88 | 450.04 K | $141.41 M |
| 04/30/2026 | $3.79 | $3.85 (1.58%) | $3.86 | $3.73 | 274.90 K | $135.09 M |
| 04/29/2026 | $3.91 | $3.79 (-3.07%) | $3.91 | $3.78 | 217.95 K | $132.99 M |
| 04/28/2026 | $3.79 | $3.91 (3.17%) | $3.92 | $3.79 | 305.41 K | $137.20 M |
| 04/27/2026 | $3.65 | $3.81 (4.38%) | $3.82 | $3.62 | 495.29 K | $133.69 M |
| 04/24/2026 | $3.66 | $3.66 (0%) | $3.67 | $3.52 | 734.00 K | $128.43 M |
| 04/23/2026 | $3.76 | $3.63 (-3.46%) | $3.77 | $3.51 | 557.57 K | $127.38 M |
| 04/22/2026 | $3.74 | $3.73 (-0.27%) | $3.81 | $3.68 | 481.83 K | $130.88 M |
| 04/21/2026 | $3.76 | $3.71 (-1.33%) | $3.87 | $3.67 | 451.90 K | $130.18 M |
| 04/20/2026 | $3.68 | $3.75 (1.9%) | $3.77 | $3.63 | 434.52 K | $131.59 M |
| 04/17/2026 | $3.73 | $3.68 (-1.34%) | $3.78 | $3.65 | 752.96 K | $129.13 M |
| 04/16/2026 | $3.82 | $3.67 (-3.93%) | $3.86 | $3.65 | 455.55 K | $128.78 M |
| 04/15/2026 | $3.70 | $3.81 (2.97%) | $3.83 | $3.70 | 419.14 K | $133.69 M |
| 04/14/2026 | $3.69 | $3.67 (-0.54%) | $3.74 | $3.66 | 633.30 K | $128.78 M |
| 04/13/2026 | $3.60 | $3.66 (1.67%) | $3.73 | $3.58 | 678.82 K | $128.43 M |
| 04/10/2026 | $3.67 | $3.61 (-1.63%) | $3.71 | $3.60 | 424.55 K | $126.67 M |
| 04/09/2026 | $3.67 | $3.67 (0%) | $3.71 | $3.58 | 569.50 K | $128.78 M |
| 04/08/2026 | $3.88 | $3.70 (-4.64%) | $3.90 | $3.68 | 363.45 K | $129.83 M |
| 04/07/2026 | $3.80 | $3.77 (-0.79%) | $3.83 | $3.68 | 394.50 K | $132.29 M |
| 04/06/2026 | $3.81 | $3.83 (0.52%) | $3.89 | $3.76 | 359.90 K | $134.39 M |
| 04/02/2026 | $3.67 | $3.81 (3.81%) | $3.84 | $3.63 | 465.93 K | $133.69 M |
| 04/01/2026 | $3.87 | $3.72 (-3.88%) | $3.89 | $3.72 | 683.10 K | $130.53 M |
| 03/31/2026 | $3.74 | $3.88 (3.74%) | $3.94 | $3.74 | 457.43 K | $136.15 M |
| 03/30/2026 | $3.65 | $3.72 (1.92%) | $3.78 | $3.65 | 642.74 K | $130.53 M |
| 03/27/2026 | $3.89 | $3.70 (-4.88%) | $3.91 | $3.70 | 1.05 M | $129.83 M |
| 03/26/2026 | $3.95 | $3.93 (-0.51%) | $4.05 | $3.90 | 426.80 K | $137.90 M |
| 03/25/2026 | $3.96 | $3.99 (0.76%) | $4.03 | $3.89 | 386.21 K | $140.01 M |
| 03/24/2026 | $4.07 | $3.93 (-3.44%) | $4.07 | $3.81 | 886.92 K | $137.90 M |
| 03/23/2026 | $3.97 | $4.08 (2.77%) | $4.18 | $3.97 | 662.13 K | $143.17 M |
| 03/20/2026 | $3.99 | $3.90 (-2.26%) | $3.99 | $3.88 | 650.42 K | $136.85 M |
| 03/19/2026 | $3.86 | $3.98 (3.11%) | $4.05 | $3.85 | 935.61 K | $139.66 M |
| 03/18/2026 | $3.81 | $3.88 (1.84%) | $3.94 | $3.77 | 543.90 K | $136.15 M |
| 03/17/2026 | $3.95 | $3.83 (-3.04%) | $4.13 | $3.80 | 1.08 M | $134.39 M |
| 03/16/2026 | $4.27 | $3.95 (-7.49%) | $4.27 | $3.92 | 935.18 K | $138.60 M |
| 03/13/2026 | $4.29 | $4.21 (-1.86%) | $4.32 | $4.10 | 1.23 M | $147.73 M |
| 03/12/2026 | $4.01 | $4.35 (8.48%) | $4.55 | $3.99 | 1.22 M | $152.64 M |
| 03/11/2026 | $4.11 | $4.14 (0.73%) | $4.20 | $4.07 | 465.74 K | $145.27 M |
| 03/10/2026 | $4.26 | $4.11 (-3.52%) | $4.27 | $4.08 | 413.22 K | $144.22 M |
| 03/09/2026 | $4.17 | $4.24 (1.68%) | $4.31 | $4.04 | 491.14 K | $148.79 M |
| 03/06/2026 | $4.34 | $4.23 (-2.53%) | $4.37 | $4.14 | 334.40 K | $148.43 M |
| 03/05/2026 | $4.32 | $4.39 (1.62%) | $4.53 | $4.32 | 566.08 K | $154.05 M |
| 03/04/2026 | $4.40 | $4.32 (-1.82%) | $4.42 | $4.26 | 348.80 K | $151.59 M |
| 03/03/2026 | $4.25 | $4.37 (2.82%) | $4.47 | $4.21 | 1.02 M | $153.35 M |
| 03/02/2026 | $4.29 | $4.38 (2.1%) | $4.46 | $4.26 | 518.30 K | $153.70 M |
| 02/27/2026 | $4.29 | $4.36 (1.63%) | $4.44 | $4.29 | 545.10 K | $153.00 M |
| 02/26/2026 | $4.19 | $4.33 (3.34%) | $4.39 | $4.18 | 420.29 K | $151.94 M |
| 02/25/2026 | $4.22 | $4.22 (0%) | $4.23 | $4.12 | 342.62 K | $148.08 M |
| 02/24/2026 | $4.10 | $4.21 (2.68%) | $4.25 | $4.09 | 417.90 K | $147.73 M |
| 02/23/2026 | $4.32 | $4.12 (-4.63%) | $4.32 | $4.11 | 419.26 K | $144.57 M |
| 02/20/2026 | $4.21 | $4.33 (2.85%) | $4.38 | $4.19 | 383.74 K | $151.94 M |
| 02/19/2026 | $4.21 | $4.24 (0.71%) | $4.28 | $4.18 | 311.41 K | $148.79 M |
| 02/18/2026 | $4.17 | $4.27 (2.4%) | $4.32 | $4.07 | 335.50 K | $149.84 M |
| 02/17/2026 | $4.24 | $4.16 (-1.89%) | $4.26 | $4.12 | 598.10 K | $145.98 M |
| 02/13/2026 | $4.25 | $4.24 (-0.24%) | $4.34 | $4.17 | 368.50 K | $148.79 M |
| 02/12/2026 | $4.38 | $4.26 (-2.74%) | $4.38 | $4.16 | 659.69 K | $149.49 M |
| 02/11/2026 | $4.64 | $4.37 (-5.82%) | $4.68 | $4.34 | 434.07 K | $153.35 M |
| 02/10/2026 | $4.50 | $4.64 (3.11%) | $4.74 | $4.45 | 401.70 K | $162.82 M |
| 02/09/2026 | $4.44 | $4.50 (1.35%) | $4.52 | $4.25 | 478.10 K | $157.91 M |
| 02/06/2026 | $4.58 | $4.42 (-3.49%) | $4.67 | $4.34 | 949.10 K | $155.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
