5 DAY PERFORMANCE
+119.69%
1 MONTH PERFORMANCE
+118.56%
3 MONTH PERFORMANCE
-4.07%
6 MONTH PERFORMANCE
-4.07%
YEAR-TO-DATE PERFORMANCE
-22.34%
1 YEAR PERFORMANCE
-57.26%
Gambling.com Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.95 | $1.90 (-2.56%) | $2.01 | $1.85 | 291.09 K | $66.58 M |
| 08/05/2026 | $2.03 | $2.01 (-0.99%) | $2.05 | $1.95 | 182.64 K | $70.80 M |
| 08/04/2026 | $2.04 | $2.03 (-0.49%) | $2.06 | $1.99 | 179.05 K | $71.51 M |
| 08/03/2026 | $1.95 | $2.04 (4.62%) | $2.07 | $1.93 | 210.40 K | $71.86 M |
| 07/31/2026 | $1.88 | $1.93 (2.66%) | $1.94 | $1.78 | 178.80 K | |
| 07/30/2026 | $1.86 | $1.87 (0.54%) | $1.88 | $1.75 | 353.60 K | |
| 07/29/2026 | $1.94 | $1.86 (-4.12%) | $2.00 | $1.83 | 267.59 K | |
| 07/28/2026 | $1.93 | $1.93 (0%) | $1.99 | $1.87 | 291.18 K | $68.34 M |
| 07/27/2026 | $1.66 | $1.95 (17.47%) | $1.97 | $1.66 | 483.98 K | $68.69 M |
| 07/24/2026 | $1.70 | $1.66 (-2.35%) | $1.78 | $1.63 | 358.05 K | $58.47 M |
| 07/23/2026 | $1.80 | $1.69 (-6.11%) | $1.80 | $1.67 | 385.92 K | |
| 07/22/2026 | $1.85 | $1.84 (-0.54%) | $1.90 | $1.84 | 272.92 K | $64.81 M |
| 07/21/2026 | $1.82 | $1.85 (1.65%) | $1.87 | $1.79 | 238.41 K | $65.17 M |
| 07/20/2026 | $1.80 | $1.81 (0.56%) | $1.82 | $1.77 | 264.40 K | $63.76 M |
| 07/17/2026 | $1.77 | $1.80 (1.69%) | $1.86 | $1.75 | 336.50 K | $63.41 M |
| 07/16/2026 | $1.92 | $1.77 (-7.81%) | $1.92 | $1.73 | 771.23 K | $62.35 M |
| 07/15/2026 | $1.88 | $1.93 (2.66%) | $1.97 | $1.86 | 491.00 K | $67.98 M |
| 07/14/2026 | $1.90 | $1.86 (-2.11%) | $1.91 | $1.85 | 489.77 K | $65.52 M |
| 07/13/2026 | $1.93 | $1.89 (-2.07%) | $2.02 | $1.89 | 468.59 K | $66.58 M |
| 07/10/2026 | $1.95 | $1.93 (-1.03%) | $1.98 | $1.89 | 262.68 K | $67.98 M |
| 07/09/2026 | $1.97 | $1.95 (-1.02%) | $1.98 | $1.93 | 202.73 K | $68.69 M |
| 07/08/2026 | $1.92 | $1.97 (2.6%) | $1.98 | $1.89 | 379.40 K | $69.39 M |
| 07/07/2026 | $2.00 | $1.94 (-3%) | $2.05 | $1.93 | 450.80 K | $68.34 M |
| 07/06/2026 | $2.02 | $2.00 (-0.99%) | $2.03 | $1.96 | 385.60 K | $70.45 M |
| 07/02/2026 | $2.06 | $2.00 (-2.91%) | $2.15 | $2.00 | 444.13 K | $70.45 M |
| 07/01/2026 | $1.91 | $2.06 (7.85%) | $2.09 | $1.91 | 482.82 K | $72.56 M |
| 06/30/2026 | $2.14 | $1.90 (-11.21%) | $2.14 | $1.89 | 1.19 M | $66.93 M |
| 06/29/2026 | $2.14 | $2.13 (-0.47%) | $2.20 | $2.13 | 533.50 K | $75.03 M |
| 06/26/2026 | $2.15 | $2.13 (-0.93%) | $2.25 | $2.12 | 3.08 M | $75.03 M |
| 06/25/2026 | $2.19 | $2.16 (-1.37%) | $2.24 | $2.13 | 566.52 K | $76.09 M |
| 06/24/2026 | $2.23 | $2.19 (-1.79%) | $2.29 | $2.17 | 436.91 K | $77.14 M |
| 06/23/2026 | $2.23 | $2.23 (0%) | $2.30 | $2.23 | 460.98 K | $78.55 M |
| 06/22/2026 | $2.33 | $2.26 (-3%) | $2.36 | $2.22 | 572.70 K | $79.61 M |
| 06/18/2026 | $2.32 | $2.36 (1.72%) | $2.40 | $2.30 | 741.74 K | $83.13 M |
| 06/17/2026 | $2.36 | $2.33 (-1.27%) | $2.43 | $2.32 | 761.81 K | $82.07 M |
| 06/16/2026 | $2.44 | $2.36 (-3.28%) | $2.44 | $2.28 | 911.45 K | $83.13 M |
| 06/15/2026 | $2.42 | $2.43 (0.41%) | $2.48 | $2.37 | 708.90 K | $85.60 M |
| 06/12/2026 | $2.57 | $2.42 (-5.84%) | $2.59 | $2.38 | 864.37 K | $85.24 M |
| 06/11/2026 | $2.44 | $2.59 (6.15%) | $2.60 | $2.41 | 739.45 K | $91.23 M |
| 06/10/2026 | $2.43 | $2.45 (0.82%) | $2.54 | $2.40 | 612.11 K | $86.30 M |
| 06/09/2026 | $2.42 | $2.43 (0.41%) | $2.52 | $2.40 | 866.40 K | $85.60 M |
| 06/08/2026 | $2.37 | $2.42 (2.11%) | $2.50 | $2.35 | 775.51 K | $85.24 M |
| 06/05/2026 | $2.39 | $2.37 (-0.84%) | $2.42 | $2.27 | 390.90 K | $83.48 M |
| 06/04/2026 | $2.29 | $2.40 (4.8%) | $2.42 | $2.26 | 527.60 K | $84.54 M |
| 06/03/2026 | $2.35 | $2.25 (-4.26%) | $2.36 | $2.25 | 695.70 K | $79.26 M |
| 06/02/2026 | $2.39 | $2.39 (0%) | $2.42 | $2.32 | 597.03 K | $84.19 M |
| 06/01/2026 | $2.40 | $2.39 (-0.42%) | $2.44 | $2.33 | 644.62 K | $84.19 M |
| 05/29/2026 | $2.43 | $2.38 (-2.06%) | $2.45 | $2.38 | 333.66 K | $83.84 M |
| 05/28/2026 | $2.40 | $2.45 (2.08%) | $2.47 | $2.37 | 375.13 K | $86.30 M |
| 05/27/2026 | $2.41 | $2.40 (-0.41%) | $2.48 | $2.37 | 518.05 K | $84.54 M |
| 05/26/2026 | $2.42 | $2.41 (-0.41%) | $2.45 | $2.34 | 888.68 K | $84.89 M |
| 05/22/2026 | $2.47 | $2.42 (-2.02%) | $2.51 | $2.40 | 603.98 K | $85.24 M |
| 05/21/2026 | $2.45 | $2.47 (0.82%) | $2.49 | $2.38 | 702.50 K | $87.01 M |
| 05/20/2026 | $2.33 | $2.46 (5.58%) | $2.48 | $2.29 | 887.10 K | $86.65 M |
| 05/19/2026 | $2.34 | $2.32 (-0.85%) | $2.42 | $2.28 | 1.20 M | $81.72 M |
| 05/18/2026 | $2.40 | $2.34 (-2.5%) | $2.40 | $2.23 | 2.28 M | $82.43 M |
| 05/15/2026 | $2.85 | $2.40 (-15.79%) | $2.85 | $2.31 | 6.55 M | $84.54 M |
| 05/14/2026 | $4.12 | $4.14 (0.49%) | $4.18 | $3.93 | 1.86 M | $145.83 M |
| 05/13/2026 | $4.19 | $4.12 (-1.67%) | $4.23 | $3.96 | 612.70 K | $145.13 M |
| 05/12/2026 | $4.32 | $4.25 (-1.62%) | $4.58 | $4.24 | 1.18 M | $149.71 M |
| 05/11/2026 | $5.24 | $4.36 (-16.79%) | $5.50 | $4.31 | 8.79 M | $153.58 M |
| 05/08/2026 | $4.40 | $4.51 (2.5%) | $4.55 | $4.28 | 725.52 K | $158.87 M |
| 05/07/2026 | $4.14 | $4.42 (6.76%) | $4.49 | $4.13 | 709.64 K | $155.69 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.
