5 DAY PERFORMANCE
+79.66%
1 MONTH PERFORMANCE
+75.21%
3 MONTH PERFORMANCE
+3.92%
6 MONTH PERFORMANCE
-20.15%
YEAR-TO-DATE PERFORMANCE
-22.34%
1 YEAR PERFORMANCE
-63.95%
Gambling.com Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.33 | $2.26 (-3%) | $2.36 | $2.22 | 572.60 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 |
| 05/06/2026 | $4.02 | $4.12 (2.49%) | $4.16 | $4.00 | 259.40 K | $145.13 M |
| 05/05/2026 | $4.03 | $4.01 (-0.5%) | $4.06 | $3.91 | 267.00 K | $141.25 M |
| 05/04/2026 | $4.01 | $4.00 (-0.25%) | $4.06 | $3.96 | 402.94 K | $140.90 M |
| 05/01/2026 | $3.88 | $4.03 (3.87%) | $4.06 | $3.88 | 450.04 K | $141.96 M |
| 04/30/2026 | $3.79 | $3.85 (1.58%) | $3.86 | $3.73 | 274.90 K | $135.62 M |
| 04/29/2026 | $3.91 | $3.79 (-3.07%) | $3.91 | $3.78 | 217.95 K | $133.50 M |
| 04/28/2026 | $3.79 | $3.91 (3.17%) | $3.92 | $3.79 | 305.41 K | $137.73 M |
| 04/27/2026 | $3.65 | $3.81 (4.38%) | $3.82 | $3.62 | 495.29 K | $134.21 M |
| 04/24/2026 | $3.66 | $3.66 (0%) | $3.67 | $3.52 | 734.00 K | $128.92 M |
| 04/23/2026 | $3.76 | $3.63 (-3.46%) | $3.77 | $3.51 | 557.57 K | $127.87 M |
| 04/22/2026 | $3.74 | $3.73 (-0.27%) | $3.81 | $3.68 | 481.83 K | $131.39 M |
| 04/21/2026 | $3.76 | $3.71 (-1.33%) | $3.87 | $3.67 | 451.90 K | $130.69 M |
| 04/20/2026 | $3.68 | $3.75 (1.9%) | $3.77 | $3.63 | 434.52 K | $132.09 M |
| 04/17/2026 | $3.73 | $3.68 (-1.34%) | $3.78 | $3.65 | 752.96 K | $129.63 M |
| 04/16/2026 | $3.82 | $3.67 (-3.93%) | $3.86 | $3.65 | 455.55 K | $129.28 M |
| 04/15/2026 | $3.70 | $3.81 (2.97%) | $3.83 | $3.70 | 419.14 K | $134.21 M |
| 04/14/2026 | $3.69 | $3.67 (-0.54%) | $3.74 | $3.66 | 633.30 K | $129.28 M |
| 04/13/2026 | $3.60 | $3.66 (1.67%) | $3.73 | $3.58 | 678.82 K | $128.92 M |
| 04/10/2026 | $3.67 | $3.61 (-1.63%) | $3.71 | $3.60 | 424.55 K | $127.16 M |
| 04/09/2026 | $3.67 | $3.67 (0%) | $3.71 | $3.58 | 569.50 K | $129.28 M |
| 04/08/2026 | $3.88 | $3.70 (-4.64%) | $3.90 | $3.68 | 363.45 K | $130.33 M |
| 04/07/2026 | $3.80 | $3.77 (-0.79%) | $3.83 | $3.68 | 394.50 K | $132.80 M |
| 04/06/2026 | $3.81 | $3.83 (0.52%) | $3.89 | $3.76 | 359.90 K | $134.91 M |
| 04/02/2026 | $3.67 | $3.81 (3.81%) | $3.84 | $3.63 | 465.93 K | $134.21 M |
| 04/01/2026 | $3.87 | $3.72 (-3.88%) | $3.89 | $3.72 | 683.10 K | $131.04 M |
| 03/31/2026 | $3.74 | $3.88 (3.74%) | $3.94 | $3.74 | 457.43 K | $136.67 M |
| 03/30/2026 | $3.65 | $3.72 (1.92%) | $3.78 | $3.65 | 642.74 K | $131.04 M |
| 03/27/2026 | $3.89 | $3.70 (-4.88%) | $3.91 | $3.70 | 1.05 M | $130.33 M |
| 03/26/2026 | $3.95 | $3.93 (-0.51%) | $4.05 | $3.90 | 426.80 K | $138.43 M |
| 03/25/2026 | $3.96 | $3.99 (0.76%) | $4.03 | $3.89 | 386.21 K | $140.55 M |
| 03/24/2026 | $4.07 | $3.93 (-3.44%) | $4.07 | $3.81 | 886.92 K | $138.43 M |
| 03/23/2026 | $3.97 | $4.08 (2.77%) | $4.18 | $3.97 | 662.13 K | $143.72 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.
