MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GAMB — Gambling.com Group Limited Ordinary Shares
NasdaqGambling.com Group Limited Ordinary Shares
$1.84
-0.01(-0.54%)
- O
- 1.85
- H
- 1.90
- L
- 1.84
- V
- 272.92K
⏱️ End-of-day dataAs of Jul 22, 2026
Latest Close$1.84
Period Return-88.49%
Period High$17.14
Period Low$1.73
Avg Daily Volume639.8K
Total Trading Days365
GAMB — Historical OHLCV Price & Volume Table
Feb 6, 2025 — Jul 22, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | $1.85 | $1.90 | $1.84 | $1.84 | $-0.01 | -0.54% | 272,917 | $1.87 | $1.84 $1.90 |
| Jul 21, 2026 | $1.82 | $1.87 | $1.79 | $1.85 | +$0.04 | +2.21% | 238,408 | $1.83 | $1.79 $1.87 |
| Jul 20, 2026 | $1.80 | $1.82 | $1.77 | $1.81 | +$0.01 | +0.56% | 264,390 | $1.80 | $1.77 $1.82 |
| Jul 17, 2026 | $1.77 | $1.86 | $1.75 | $1.80 | +$0.03 | +1.69% | 336,459 | $1.79 | $1.75 $1.86 |
| Jul 16, 2026 | $1.92 | $1.92 | $1.73 | $1.77 | $-0.16 | -8.29% | 771,200 | $1.77 | $1.73 $1.92 |
| Jul 15, 2026 | $1.88 | $1.97 | $1.86 | $1.93 | +$0.07 | +3.76% | 490,900 | $1.93 | $1.86 $1.97 |
| Jul 14, 2026 | $1.90 | $1.91 | $1.85 | $1.86 | $-0.03 | -1.59% | 489,500 | $1.86 | $1.85 $1.91 |
| Jul 13, 2026 | $1.93 | $2.02 | $1.89 | $1.89 | $-0.04 | -2.07% | 468,500 | $1.89 | $1.89 $2.02 |
| Jul 10, 2026 | $1.95 | $1.98 | $1.89 | $1.93 | $-0.02 | -1.03% | 262,600 | $1.93 | $1.89 $1.98 |
| Jul 9, 2026 | $1.97 | $1.98 | $1.93 | $1.95 | $-0.02 | -1.02% | 202,700 | $1.95 | $1.93 $1.98 |
| Jul 8, 2026 | $1.92 | $1.98 | $1.89 | $1.97 | +$0.03 | +1.55% | 379,300 | $1.97 | $1.89 $1.98 |
| Jul 7, 2026 | $2.00 | $2.05 | $1.93 | $1.94 | $-0.06 | -3.00% | 450,800 | $1.94 | $1.93 $2.05 |
| Jul 6, 2026 | $2.02 | $2.03 | $1.96 | $2.00 | +$0.00 | +0.00% | 385,600 | $2.00 | $1.96 $2.03 |
| Jul 2, 2026 | $2.06 | $2.16 | $2.00 | $2.00 | $-0.06 | -2.91% | 444,100 | $2.00 | $2.00 $2.16 |
| Jul 1, 2026 | $1.91 | $2.09 | $1.91 | $2.06 | +$0.16 | +8.42% | 482,800 | $2.06 | $1.91 $2.09 |
| Jun 30, 2026 | $2.14 | $2.14 | $1.89 | $1.90 | $-0.23 | -10.80% | 1,185,200 | $1.90 | $1.89 $2.14 |
| Jun 29, 2026 | $2.14 | $2.20 | $2.13 | $2.13 | +$0.00 | +0.00% | 533,500 | $2.13 | $2.13 $2.20 |
| Jun 26, 2026 | $2.15 | $2.25 | $2.12 | $2.13 | $-0.03 | -1.39% | 3,076,700 | $2.13 | $2.12 $2.25 |
| Jun 25, 2026 | $2.19 | $2.24 | $2.14 | $2.16 | $-0.03 | -1.37% | 566,400 | $2.16 | $2.14 $2.24 |
| Jun 24, 2026 | $2.23 | $2.29 | $2.17 | $2.19 | $-0.04 | -1.79% | 436,800 | $2.19 | $2.17 $2.29 |
| Jun 23, 2026 | $2.23 | $2.30 | $2.23 | $2.23 | $-0.03 | -1.33% | 460,600 | $2.23 | $2.23 $2.30 |
| Jun 22, 2026 | $2.33 | $2.36 | $2.22 | $2.26 | $-0.10 | -4.24% | 572,600 | $2.26 | $2.22 $2.36 |
| Jun 18, 2026 | $2.32 | $2.40 | $2.30 | $2.36 | +$0.03 | +1.29% | 741,600 | $2.36 | $2.30 $2.40 |
| Jun 17, 2026 | $2.36 | $2.43 | $2.32 | $2.33 | $-0.03 | -1.27% | 761,800 | $2.33 | $2.32 $2.43 |
| Jun 16, 2026 | $2.44 | $2.44 | $2.28 | $2.36 | $-0.07 | -2.88% | 911,100 | $2.36 | $2.28 $2.44 |
| Jun 15, 2026 | $2.42 | $2.48 | $2.37 | $2.43 | +$0.01 | +0.41% | 708,900 | $2.43 | $2.37 $2.48 |
| Jun 12, 2026 | $2.57 | $2.59 | $2.39 | $2.42 | $-0.17 | -6.56% | 864,300 | $2.42 | $2.39 $2.59 |
| Jun 11, 2026 | $2.44 | $2.60 | $2.41 | $2.59 | +$0.14 | +5.71% | 739,200 | $2.59 | $2.41 $2.60 |
| Jun 10, 2026 | $2.43 | $2.54 | $2.40 | $2.45 | +$0.02 | +0.82% | 612,000 | $2.45 | $2.40 $2.54 |
| Jun 9, 2026 | $2.42 | $2.52 | $2.40 | $2.43 | +$0.01 | +0.41% | 866,400 | $2.43 | $2.40 $2.52 |