Skip to main content
GAMB logo

Gambling.com Group Limited

GAMBNASDAQConsumer DiscretionaryGambling

$1.86Today:- (-)1Y −75.75%

As of Jul 29, 2026 close

Market cap
$66.03M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.63$7.90
Volume (live)
-
Avg. volume (3M)
278.94K

Gambling.com Group (GAMB) Historical Stock Prices

Analyze Gambling.com Group (GAMB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Gambling.com Group (GAMB) Interactive Price Chart

Interactive historical price chart showing Gambling.com Group stock price movements and trends across multiple time periods.

Loading chart...

GAMB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily65 records
Showing 1-50 of 65
Scroll for more columns
GAMB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Jul 29, 20261.942.001.831.861.86266.69K
Jul 28, 20261.931.991.871.931.93291.18K
Jul 27, 20261.661.971.661.951.95483.98K
Jul 24, 20261.701.771.631.661.66358.05K
Jul 23, 20261.801.801.671.691.69385.92K
Jul 22, 20261.851.901.831.841.84272.35K
Jul 21, 20261.821.861.791.851.85237.36K
Jul 20, 20261.801.821.771.811.81264.32K
Jul 17, 20261.771.851.751.801.80336.28K
Jul 16, 20261.921.921.731.771.77771.23K
Jul 15, 20261.881.971.861.931.93491.00K
Jul 14, 20261.901.911.851.861.86489.77K
Jul 13, 20261.932.021.891.891.89468.59K
Jul 10, 20261.951.981.891.931.93262.68K
Jul 9, 20261.971.981.931.951.95202.73K
Jul 8, 20261.921.981.891.971.97379.40K
Jul 7, 20262.002.051.931.941.94450.76K
Jul 6, 20262.022.031.962.002.00385.59K
Jul 2, 20262.062.152.002.002.00444.13K
Jul 1, 20261.912.081.912.062.06482.82K
Jun 30, 20262.142.141.891.901.901.19M
Jun 29, 20262.142.202.132.132.13533.48K
Jun 26, 20262.152.252.122.132.133.08M
Jun 25, 20262.192.242.132.162.16566.52K
Jun 24, 20262.232.292.172.192.19436.91K
Jun 23, 20262.232.302.232.232.23460.98K
Jun 22, 20262.332.362.222.262.26572.70K
Jun 18, 20262.322.402.302.362.36741.74K
Jun 17, 20262.362.432.322.332.33761.81K
Jun 16, 20262.442.442.282.362.36911.45K
Jun 15, 20262.422.482.372.432.43708.85K
Jun 12, 20262.572.592.382.422.42864.37K
Jun 11, 20262.442.602.412.592.59739.45K
Jun 10, 20262.432.542.402.452.45612.11K
Jun 9, 20262.422.522.402.432.43866.36K
Jun 8, 20262.372.502.352.422.42775.51K
Jun 5, 20262.392.422.272.372.37390.90K
Jun 4, 20262.292.422.262.402.40527.60K
Jun 3, 20262.352.362.252.252.25695.67K
Jun 2, 20262.392.422.322.392.39597.03K
Jun 1, 20262.402.442.332.392.39644.62K
May 29, 20262.432.452.382.382.38333.66K
May 28, 20262.402.462.372.452.45375.13K
May 27, 20262.412.482.372.402.40518.05K
May 26, 20262.422.452.342.412.41888.68K
May 22, 20262.472.512.402.422.42603.98K
May 21, 20262.452.492.382.472.47702.49K
May 20, 20262.332.482.292.462.46887.06K
May 19, 20262.342.422.282.322.321.20M
May 18, 20262.402.402.232.342.342.28M
Show:
of 65

Source: Daily price history (open, high, low, close and volume). Data as of Jul 29, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.