Gambling.com Group Ltd (NQ: GAMB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	7.200	7.870	7.200	7.600	31,126	+0.42(+5.85%)
Sep 29, 2022	7.130	7.520	6.925	7.180	29,978	-0.02(-0.28%)
Sep 28, 2022	6.990	7.590	6.800	7.200	59,019	+0.31(+4.50%)
Sep 27, 2022	7.400	7.415	6.714	6.890	47,717	-0.35(-4.83%)
Sep 26, 2022	7.610	7.700	7.180	7.240	23,662	-0.48(-6.22%)
Sep 23, 2022	7.430	7.760	7.380	7.720	19,855	+0.13(+1.71%)
Sep 22, 2022	7.350	7.690	7.326	7.590	24,268	+0.33(+4.55%)
Sep 21, 2022	7.470	7.760	7.196	7.260	20,865	-0.23(-3.07%)
Sep 20, 2022	7.310	7.670	7.250	7.490	21,412	-0.18(-2.35%)
Sep 19, 2022	7.460	7.800	7.420	7.670	38,550	+0.24(+3.23%)
Sep 16, 2022	7.500	7.550	7.288	7.430	17,168	-0.18(-2.37%)
Sep 15, 2022	7.420	7.980	7.420	7.610	11,436	+0.11(+1.47%)
Sep 14, 2022	7.430	7.990	7.100	7.500	16,608	+0.11(+1.49%)
Sep 13, 2022	7.840	8.290	7.320	7.390	37,443	-0.62(-7.74%)
Sep 12, 2022	7.940	8.420	7.513	8.010	34,533	+0.19(+2.43%)
Sep 09, 2022	7.590	7.970	7.470	7.820	76,174	+0.26(+3.44%)
Sep 08, 2022	7.730	7.804	7.470	7.560	15,582	-0.11(-1.43%)
Sep 07, 2022	7.620	7.840	7.370	7.670	25,624	+0.11(+1.46%)
Sep 06, 2022	7.800	7.800	7.560	7.560	26,824	-0.34(-4.30%)
Sep 02, 2022	7.800	8.180	7.742	7.900	16,391	+0.07(+0.89%)
Sep 01, 2022	7.900	8.123	7.620	7.830	42,263	-0.07(-0.89%)
Aug 31, 2022	8.180	8.180	7.795	7.900	47,525	-0.29(-3.54%)
Aug 30, 2022	8.060	8.394	7.260	8.190	132,966	+0.03(+0.37%)
Aug 29, 2022	8.340	8.570	7.880	8.160	84,288	+0.06(+0.74%)
Aug 26, 2022	8.400	8.540	8.000	8.100	30,168	-0.40(-4.71%)
Aug 25, 2022	8.350	8.510	8.350	8.500	17,436	+0.18(+2.16%)
Aug 24, 2022	8.060	8.520	8.060	8.320	23,086	-0.01(-0.12%)
Aug 23, 2022	8.480	8.695	8.260	8.330	9,497	-0.17(-2.00%)
Aug 22, 2022	8.350	8.730	8.110	8.500	39,586	+0.15(+1.80%)
Aug 19, 2022	8.340	8.410	8.220	8.350	12,379	-0.13(-1.53%)
Aug 18, 2022	8.360	8.590	8.316	8.480	31,240	+0.18(+2.17%)
Aug 17, 2022	8.510	8.565	8.260	8.300	15,516	-0.39(-4.49%)
Aug 16, 2022	9.170	9.170	8.199	8.690	27,406	+0.02(+0.23%)
Aug 15, 2022	8.360	8.700	8.357	8.670	33,617	+0.09(+1.05%)
Aug 12, 2022	8.510	8.720	8.390	8.580	29,784	-0.05(-0.58%)
Aug 11, 2022	8.900	9.000	8.535	8.630	27,877	-0.12(-1.37%)
Aug 10, 2022	8.530	8.880	8.400	8.750	50,113	+0.28(+3.31%)
Aug 09, 2022	8.540	8.620	8.100	8.470	23,486	-0.12(-1.40%)
Aug 08, 2022	8.370	8.923	8.120	8.590	57,653	+0.31(+3.74%)
Aug 05, 2022	7.900	8.360	7.748	8.280	48,954	+0.32(+4.02%)
Aug 04, 2022	8.000	8.000	7.850	7.960	17,161	-0.22(-2.69%)
Aug 03, 2022	8.250	8.266	8.087	8.180	24,433	+0.08(+0.99%)
Aug 02, 2022	8.040	8.250	8.020	8.100	25,479	+0.10(+1.25%)
Aug 01, 2022	7.810	8.240	7.670	8.000	33,143	+0.24(+3.09%)
Jul 29, 2022	7.660	7.940	7.560	7.760	31,694	+0.02(+0.26%)
Jul 28, 2022	7.470	7.930	7.470	7.740	31,716	+0.20(+2.65%)
Jul 27, 2022	7.420	7.620	7.080	7.540	34,769	+0.28(+3.86%)
Jul 26, 2022	7.150	7.582	7.100	7.260	33,286	+0.16(+2.25%)
Jul 25, 2022	7.120	7.630	7.040	7.100	29,874	+0.06(+0.85%)
Jul 22, 2022	7.210	7.370	6.900	7.040	49,282	-0.27(-3.69%)
Jul 21, 2022	7.440	7.570	7.041	7.310	66,335	-0.06(-0.81%)
Jul 20, 2022	7.330	7.690	7.200	7.370	24,570	+0.08(+1.10%)
Jul 19, 2022	7.200	7.497	7.130	7.290	22,232	+0.10(+1.39%)
Jul 18, 2022	7.100	7.400	7.045	7.190	24,903	+0.05(+0.70%)
Jul 15, 2022	7.430	7.620	7.100	7.140	91,050	-0.12(-1.65%)
Jul 14, 2022	7.400	7.420	7.020	7.260	31,140	-0.09(-1.22%)
Jul 13, 2022	7.100	7.610	7.100	7.350	45,009	+0.18(+2.51%)
Jul 12, 2022	7.540	7.660	7.060	7.170	58,944	-0.49(-6.40%)
Jul 11, 2022	7.900	7.990	7.530	7.660	21,895	-0.29(-3.65%)
Jul 08, 2022	8.450	8.470	7.770	7.950	51,156	-0.50(-5.92%)
Jul 07, 2022	8.160	8.800	8.040	8.450	26,319	+0.25(+3.05%)
Jul 06, 2022	8.530	8.630	7.680	8.200	21,237	-0.40(-4.65%)
Jul 05, 2022	8.140	8.600	7.820	8.600	58,556	+0.55(+6.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.