Gambling.com Group Limited - Ordinary Shares (GAMB)

Historical Prices For Gambling.com Group Limited - Ordinary Shares (GAMB)

Date Range:

2025-03-08 - 2025-06-08

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	11.73	12.04	11.55	11.99	425,506	11.99
6/05/2025	11.88	11.92	11.49	11.53	628,058	11.53
6/04/2025	11.54	11.90	11.33	11.89	1,114,671	11.89
6/03/2025	11.68	11.90	11.53	11.58	1,012,355	11.58
6/02/2025	11.81	11.87	11.52	11.66	311,706	11.66
5/30/2025	11.83	11.98	11.68	11.79	617,940	11.79
5/29/2025	12.22	12.22	11.89	11.92	205,820	11.92
5/28/2025	12.13	12.17	11.94	12.09	243,704	12.09
5/27/2025	12.07	12.29	11.89	12.12	371,469	12.12
5/23/2025	11.99	12.13	11.85	11.92	249,764	11.92
5/22/2025	12.05	12.39	11.70	12.20	602,698	12.20
5/21/2025	12.46	12.46	12.06	12.09	415,166	12.09
5/20/2025	12.36	13.05	12.23	12.48	986,907	12.48
5/19/2025	12.28	12.50	11.90	12.35	523,999	12.35
5/16/2025	12.61	12.70	12.01	12.43	844,549	12.43
5/15/2025	14.95	14.95	12.37	12.52	1,683,051	12.52
5/14/2025	14.56	14.82	14.45	14.72	434,851	14.72
5/13/2025	14.33	14.65	14.30	14.58	249,068	14.58
5/12/2025	14.21	14.34	13.79	14.21	332,924	14.21
5/09/2025	13.68	13.82	13.52	13.67	150,004	13.67
5/08/2025	13.59	13.75	13.20	13.51	240,891	13.51
5/07/2025	13.30	13.50	12.98	13.36	301,650	13.36
5/06/2025	13.05	13.30	12.90	13.24	224,128	13.24
5/05/2025	13.04	13.33	13.04	13.22	171,545	13.22
5/02/2025	12.95	13.36	12.90	13.17	289,970	13.17
5/01/2025	12.95	12.97	12.73	12.86	243,252	12.86
4/30/2025	12.62	12.91	12.45	12.87	275,753	12.87
4/29/2025	12.78	12.96	12.64	12.88	174,725	12.88
4/28/2025	12.78	12.97	12.46	12.79	184,766	12.79
4/25/2025	12.52	12.79	12.40	12.78	213,572	12.78
4/24/2025	12.16	12.61	12.10	12.55	371,137	12.55
4/23/2025	12.43	12.61	12.14	12.22	254,678	12.22
4/22/2025	11.75	12.19	11.72	12.03	300,786	12.03
4/21/2025	11.81	11.88	11.52	11.65	127,065	11.65
4/17/2025	11.97	12.13	11.76	11.97	227,346	11.97
4/16/2025	11.86	12.10	11.66	11.91	245,685	11.91
4/15/2025	11.86	12.20	11.86	12.08	237,816	12.08
4/14/2025	12.33	12.39	11.70	11.89	241,801	11.89
4/11/2025	11.85	11.93	11.44	11.83	285,706	11.83
4/10/2025	12.21	12.25	11.64	11.89	262,195	11.89
4/09/2025	11.39	12.71	11.37	12.47	697,393	12.47
4/08/2025	12.05	12.36	11.37	11.54	310,127	11.54
4/07/2025	10.95	11.85	10.82	11.55	467,554	11.55
4/04/2025	11.80	11.99	11.16	11.59	511,685	11.59
4/03/2025	12.13	12.45	11.97	12.25	298,244	12.25
4/02/2025	12.64	13.07	12.64	12.96	236,825	12.96
4/01/2025	12.59	12.86	12.34	12.70	628,005	12.70
3/31/2025	12.38	12.80	12.18	12.62	332,088	12.62
3/28/2025	13.28	13.48	12.58	12.67	391,760	12.67
3/27/2025	13.35	13.54	13.23	13.35	339,657	13.35
3/26/2025	13.67	13.87	13.41	13.41	344,532	13.41
3/25/2025	13.93	14.02	13.61	13.75	353,254	13.75
3/24/2025	13.27	13.94	13.27	13.92	503,182	13.92
3/21/2025	13.05	13.48	12.88	13.20	626,611	13.20
3/20/2025	13.01	13.82	12.61	13.33	1,101,857	13.33
3/19/2025	12.26	12.64	12.02	12.48	728,660	12.48
3/18/2025	12.30	12.46	11.99	12.14	716,045	12.14
3/17/2025	12.41	12.54	12.07	12.36	419,987	12.36
3/14/2025	11.81	12.43	11.81	12.29	473,111	12.29
3/13/2025	12.08	12.14	11.65	11.67	267,732	11.67
3/12/2025	12.25	12.57	12.10	12.15	251,253	12.15
3/11/2025	11.82	12.22	11.66	12.06	262,018	12.06
3/10/2025	12.28	12.37	11.56	11.89	478,096	11.89