loading

Gambling Com Group Ltd Stock (GAMB) Price History

The historical daily chart and data for Gambling Com Group Ltd stock (GAMB), show that the latest closing stock price as of September 04, 2025, is $8.21.
  • Gambling Com Group Ltd all-time high stock price is $17.14, occurred on February 14, 2025.
  • The lowest Gambling Com Group Ltd stock price recorded was $6.60 on August 23, 2021. Since then, Gambling Com Group Ltd's stock price has risen over 24.39% to $8.21 now.
  • The 52-week high stock price for GAMB is $17.14, representing a 108.77% increase from the current share price, occurred on February 14, 2025.
  • The 52-week low stock price for GAMB is $8.2601, indicating a 0.61% decrease from the current share price, occurred on September 02, 2025.
  • The closing price of Gambling Com Group Ltd (GAMB) stock in the beginning of 2024 was $10.59. The stock closed the year at $9.15, a loss of over -13.60% for the year.
The table below shows more information about GAMB historical price data:
Date High Low High - Low Volume % Change
Sep 04, 2025 $8.46 $8.18 $0.28 515,537.0 -1.02%
Sep 03, 2025 $8.45 $8.23 $0.215 620,435.0 -0.84%
Sep 02, 2025 $8.64 $8.26 $0.3798 831,211.0 -4.12%
Aug 29, 2025 $8.79 $8.52 $0.2651 595,849.0 +1.75%
Aug 28, 2025 $8.73 $8.55 $0.175 611,083.0 +0.23%
Aug 27, 2025 $8.65 $8.45 $0.205 516,830.0 +0.94%
Aug 26, 2025 $8.63 $8.48 $0.1469 496,571.0 -1.05%
Aug 25, 2025 $8.80 $8.48 $0.3228 627,029.0 +0.23%
Aug 22, 2025 $8.59 $8.30 $0.2899 735,457.0 +3.01%
Aug 21, 2025 $8.52 $8.27 $0.25 879,006.0 -1.78%
Aug 20, 2025 $8.72 $8.44 $0.28 974,517.0 -2.20%
Aug 19, 2025 $8.87 $8.57 $0.30 1,065,272.0 -2.26%
Aug 18, 2025 $8.94 $8.55 $0.39 1,315,642.0 +2.67%
Aug 15, 2025 $9.18 $8.50 $0.68 4,439,651.0 -17.05%
Aug 14, 2025 $10.81 $10.20 $0.61 1,658,898.0 -3.98%
Aug 13, 2025 $10.82 $10.39 $0.425 618,667.0 +1.79%
Aug 12, 2025 $10.64 $10.18 $0.46 744,191.0 +6.20%
Aug 11, 2025 $10.49 $9.99 $0.50 544,932.0 +0.50%
Aug 08, 2025 $10.10 $9.87 $0.23 471,439.0 +0.30%
Aug 07, 2025 $10.34 $9.82 $0.5189 481,909.0 -2.36%
Aug 06, 2025 $10.30 $10.12 $0.18 396,055.0 +0.30%
Aug 05, 2025 $10.33 $10.03 $0.2993 445,165.0 -1.27%

Gambling Com Group Ltd Stock (GAMB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Gambling Com Group Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GAMB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gambling Com Group Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.

Gambling Com Group Ltd Stock (GAMB) Price History 2025

Month High Low High - Low Volume % Change
Sep, 2025 $8.64 $8.18 $0.4599 1,967,183.0 -5.90%
Aug, 2025 $10.82 $8.27 $2.55 18,254,935.0 -17.41%
Jul, 2025 $12.18 $10.47 $1.71 7,023,124.0 -11.10%
Jun, 2025 $12.74 $11.33 $1.41 9,321,142.0 +0.85%
May, 2025 $14.95 $11.68 $3.27 9,355,844.0 -8.39%
Apr, 2025 $13.07 $10.82 $2.25 6,501,287.0 +1.98%
Mar, 2025 $14.25 $11.56 $2.69 9,093,409.0 -11.25%
Feb, 2025 $17.14 $13.10 $4.04 10,695,457.0 +0.92%
Jan, 2025 $14.93 $13.25 $1.68 5,482,133.0 +0.07%

Gambling Com Group Ltd Stock (GAMB) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $16.09 $12.54 $3.55 7,645,263.0 +7.54%
Nov, 2024 $13.36 $9.42 $3.94 5,642,330.0 +37.69%
Oct, 2024 $10.08 $9.22 $0.86 2,672,065.0 -3.89%
Sep, 2024 $10.39 $9.73 $0.66 2,212,887.0 -1.67%
Aug, 2024 $11.30 $8.49 $2.81 6,132,978.0 +5.93%
Jul, 2024 $9.82 $7.88 $1.94 3,065,544.0 +17.03%
Jun, 2024 $8.30 $7.51 $0.785 3,094,350.0 +6.34%
May, 2024 $9.46 $7.60 $1.86 4,729,121.0 -10.64%
Apr, 2024 $9.71 $8.35 $1.36 2,847,329.0 -5.26%
Mar, 2024 $10.27 $8.39 $1.88 3,603,507.0 -0.33%
Feb, 2024 $9.40 $8.52 $0.88 2,663,468.0 +0.11%
Jan, 2024 $9.91 $9.09 $0.82 2,617,724.0 -6.15%

Gambling Com Group Ltd Stock (GAMB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $10.08 $9.00 $1.08 4,604,738.0 +1.99%
Nov, 2023 $13.88 $9.51 $4.37 4,359,710.0 -26.23%
Oct, 2023 $14.43 $12.57 $1.86 2,440,141.0 -0.92%
Sep, 2023 $14.36 $12.71 $1.65 2,520,797.0 -7.76%
Aug, 2023 $14.83 $11.69 $3.14 4,828,361.0 +15.76%
Jul, 2023 $12.30 $9.95 $2.35 3,359,726.0 +19.63%
Jun, 2023 $11.49 $9.30 $2.19 5,701,808.0 +0.99%
May, 2023 $10.29 $8.50 $1.79 1,136,722.0 +3.26%
Apr, 2023 $10.71 $9.38 $1.33 794,821.0 -0.91%
Mar, 2023 $10.40 $8.80 $1.60 895,182.0 +1.33%
Feb, 2023 $10.50 $9.45 $1.05 846,383.0 +2.19%
Jan, 2023 $9.72 $8.57 $1.15 1,082,340.0 +4.59%
$8.24
price down icon 1.34%
$11.42
price up icon 2.61%
gambling RSI
$21.46
price up icon 0.89%
$15.31
price down icon 8.89%
$16.65
price up icon 2.18%
$12.03
price up icon 3.85%
Cap:     |  Volume (24h):