Gambling.com Group Ltd NASDAQ:GAMB Historical Prices

Below are the 659 trading days of historical prices for GAMB.

# Exchange Symbol Date Open High Low Close
659 NASDAQ GAMB Wed, Mar 6, 2024 8.63 8.68 8.39 8.40
658 NASDAQ GAMB Tue, Mar 5, 2024 8.60 8.67 8.56 8.57
657 NASDAQ GAMB Mon, Mar 4, 2024 8.90 8.99 8.62 8.64
656 NASDAQ GAMB Fri, Mar 1, 2024 9.19 9.20 8.92 8.95
655 NASDAQ GAMB Thu, Feb 29, 2024 8.98 9.18 8.98 9.16
654 NASDAQ GAMB Wed, Feb 28, 2024 8.97 9.00 8.75 8.87
653 NASDAQ GAMB Tue, Feb 27, 2024 9.03 9.22 8.98 9.00
652 NASDAQ GAMB Mon, Feb 26, 2024 8.70 9.08 8.70 9.05
651 NASDAQ GAMB Fri, Feb 23, 2024 8.74 8.84 8.65 8.80
650 NASDAQ GAMB Thu, Feb 22, 2024 8.65 8.78 8.52 8.71
649 NASDAQ GAMB Wed, Feb 21, 2024 8.98 9.05 8.70 8.70
648 NASDAQ GAMB Tue, Feb 20, 2024 9.14 9.22 8.95 8.96
647 NASDAQ GAMB Fri, Feb 16, 2024 9.20 9.34 9.07 9.23
646 NASDAQ GAMB Thu, Feb 15, 2024 9.31 9.40 9.17 9.20
645 NASDAQ GAMB Wed, Feb 14, 2024 9.01 9.25 8.96 9.22
644 NASDAQ GAMB Tue, Feb 13, 2024 9.24 9.24 8.85 8.99
643 NASDAQ GAMB Mon, Feb 12, 2024 9.19 9.38 9.18 9.36
642 NASDAQ GAMB Fri, Feb 9, 2024 9.26 9.36 9.18 9.18
641 NASDAQ GAMB Thu, Feb 8, 2024 9.07 9.35 9.04 9.19
640 NASDAQ GAMB Wed, Feb 7, 2024 9.03 9.08 8.86 9.04
639 NASDAQ GAMB Tue, Feb 6, 2024 9.02 9.17 8.96 9.01
638 NASDAQ GAMB Mon, Feb 5, 2024 9.02 9.13 8.93 9.01
637 NASDAQ GAMB Fri, Feb 2, 2024 9.25 9.25 8.95 9.05
636 NASDAQ GAMB Thu, Feb 1, 2024 9.16 9.28 9.10 9.26
635 NASDAQ GAMB Wed, Jan 31, 2024 9.16 9.34 9.09 9.15
634 NASDAQ GAMB Tue, Jan 30, 2024 9.46 9.46 9.21 9.21
633 NASDAQ GAMB Mon, Jan 29, 2024 9.57 9.57 9.33 9.49
632 NASDAQ GAMB Fri, Jan 26, 2024 9.46 9.56 9.35 9.38
631 NASDAQ GAMB Thu, Jan 25, 2024 9.51 9.55 9.23 9.38
630 NASDAQ GAMB Wed, Jan 24, 2024 9.63 9.65 9.42 9.44
629 NASDAQ GAMB Tue, Jan 23, 2024 9.53 9.70 9.46 9.57
628 NASDAQ GAMB Mon, Jan 22, 2024 9.43 9.49 9.34 9.47
627 NASDAQ GAMB Fri, Jan 19, 2024 9.44 9.45 9.28 9.40
626 NASDAQ GAMB Thu, Jan 18, 2024 9.19 9.40 9.12 9.40
625 NASDAQ GAMB Wed, Jan 17, 2024 9.22 9.23 9.10 9.12
624 NASDAQ GAMB Tue, Jan 16, 2024 9.39 9.40 9.19 9.29
623 NASDAQ GAMB Fri, Jan 12, 2024 9.45 9.49 9.36 9.39
622 NASDAQ GAMB Thu, Jan 11, 2024 9.39 9.40 9.16 9.37
621 NASDAQ GAMB Wed, Jan 10, 2024 9.40 9.57 9.30 9.39
620 NASDAQ GAMB Tue, Jan 9, 2024 9.42 9.54 9.33 9.41
619 NASDAQ GAMB Mon, Jan 8, 2024 9.20 9.62 9.19 9.55
618 NASDAQ GAMB Fri, Jan 5, 2024 9.31 9.48 9.22 9.26
617 NASDAQ GAMB Thu, Jan 4, 2024 9.34 9.55 9.29 9.39
616 NASDAQ GAMB Wed, Jan 3, 2024 9.50 9.51 9.30 9.32
615 NASDAQ GAMB Tue, Jan 2, 2024 9.80 9.91 9.50 9.51
614 NASDAQ GAMB Fri, Dec 29, 2023 9.86 9.89 9.69 9.75
613 NASDAQ GAMB Thu, Dec 28, 2023 9.83 9.97 9.81 9.87
612 NASDAQ GAMB Wed, Dec 27, 2023 9.86 10.01 9.78 9.83
611 NASDAQ GAMB Tue, Dec 26, 2023 9.79 9.92 9.72 9.86
610 NASDAQ GAMB Fri, Dec 22, 2023 9.81 9.90 9.74 9.78
609 NASDAQ GAMB Thu, Dec 21, 2023 9.75 9.84 9.67 9.80
608 NASDAQ GAMB Wed, Dec 20, 2023 9.69 10.08 9.66 9.68
607 NASDAQ GAMB Tue, Dec 19, 2023 9.71 9.88 9.48 9.69
606 NASDAQ GAMB Mon, Dec 18, 2023 9.41 9.76 9.35 9.70
605 NASDAQ GAMB Fri, Dec 15, 2023 9.49 9.50 9.28 9.40
604 NASDAQ GAMB Thu, Dec 14, 2023 9.58 9.81 9.34 9.43
603 NASDAQ GAMB Wed, Dec 13, 2023 9.23 9.63 9.19 9.52
602 NASDAQ GAMB Tue, Dec 12, 2023 9.27 9.27 9.00 9.23
601 NASDAQ GAMB Mon, Dec 11, 2023 9.35 9.48 9.19 9.33
600 NASDAQ GAMB Fri, Dec 8, 2023 9.18 9.48 9.17 9.40
599 NASDAQ GAMB Thu, Dec 7, 2023 9.26 9.37 9.10 9.17
598 NASDAQ GAMB Wed, Dec 6, 2023 9.38 9.47 9.17 9.19
597 NASDAQ GAMB Tue, Dec 5, 2023 9.78 9.81 9.27 9.31
596 NASDAQ GAMB Mon, Dec 4, 2023 9.65 9.90 9.54 9.80
595 NASDAQ GAMB Fri, Dec 1, 2023 9.62 9.71 9.46 9.69
594 NASDAQ GAMB Thu, Nov 30, 2023 9.73 9.76 9.51 9.56
593 NASDAQ GAMB Wed, Nov 29, 2023 9.70 10.02 9.60 9.67
592 NASDAQ GAMB Tue, Nov 28, 2023 9.88 9.91 9.59 9.73
591 NASDAQ GAMB Mon, Nov 27, 2023 10.00 10.02 9.88 9.88
590 NASDAQ GAMB Fri, Nov 24, 2023 9.98 10.08 9.81 10.03
589 NASDAQ GAMB Wed, Nov 22, 2023 10.06 10.21 9.92 9.98
588 NASDAQ GAMB Tue, Nov 21, 2023 10.18 10.29 9.92 10.07
587 NASDAQ GAMB Mon, Nov 20, 2023 10.32 10.58 10.10 10.22
586 NASDAQ GAMB Fri, Nov 17, 2023 10.85 10.85 10.30 10.35
585 NASDAQ GAMB Thu, Nov 16, 2023 11.37 12.10 10.50 10.86
584 NASDAQ GAMB Wed, Nov 15, 2023 13.62 13.85 13.36 13.64
583 NASDAQ GAMB Tue, Nov 14, 2023 13.38 13.53 12.82 13.37
582 NASDAQ GAMB Mon, Nov 13, 2023 13.00 13.37 12.82 13.23
581 NASDAQ GAMB Fri, Nov 10, 2023 13.21 13.30 12.87 13.08
580 NASDAQ GAMB Thu, Nov 9, 2023 13.61 13.61 13.11 13.14
579 NASDAQ GAMB Wed, Nov 8, 2023 13.79 13.82 13.42 13.61
578 NASDAQ GAMB Tue, Nov 7, 2023 13.71 13.81 13.48 13.73
577 NASDAQ GAMB Mon, Nov 6, 2023 13.56 13.88 13.56 13.72
576 NASDAQ GAMB Fri, Nov 3, 2023 13.47 13.68 13.47 13.60
575 NASDAQ GAMB Thu, Nov 2, 2023 13.00 13.46 12.88 13.33
574 NASDAQ GAMB Wed, Nov 1, 2023 12.96 13.09 12.87 12.94
573 NASDAQ GAMB Tue, Oct 31, 2023 12.73 12.99 12.73 12.96
572 NASDAQ GAMB Mon, Oct 30, 2023 12.74 12.76 12.57 12.72
571 NASDAQ GAMB Fri, Oct 27, 2023 12.73 12.89 12.60 12.66
570 NASDAQ GAMB Thu, Oct 26, 2023 12.84 13.08 12.69 12.78
569 NASDAQ GAMB Wed, Oct 25, 2023 13.54 13.73 12.91 12.95
568 NASDAQ GAMB Tue, Oct 24, 2023 13.38 13.61 13.34 13.53
567 NASDAQ GAMB Mon, Oct 23, 2023 13.24 13.58 13.13 13.35
566 NASDAQ GAMB Fri, Oct 20, 2023 13.38 13.38 13.12 13.22
565 NASDAQ GAMB Thu, Oct 19, 2023 13.30 13.42 13.09 13.36
564 NASDAQ GAMB Wed, Oct 18, 2023 13.36 13.66 13.20 13.26
563 NASDAQ GAMB Tue, Oct 17, 2023 13.33 13.58 13.25 13.45
562 NASDAQ GAMB Mon, Oct 16, 2023 13.32 13.69 13.13 13.35
561 NASDAQ GAMB Fri, Oct 13, 2023 13.62 13.88 13.06 13.30
560 NASDAQ GAMB Thu, Oct 12, 2023 13.90 13.90 13.51 13.59
559 NASDAQ GAMB Wed, Oct 11, 2023 14.05 14.15 13.77 13.89
558 NASDAQ GAMB Tue, Oct 10, 2023 14.12 14.25 13.90 13.95
557 NASDAQ GAMB Mon, Oct 9, 2023 13.87 14.43 13.43 14.14
556 NASDAQ GAMB Fri, Oct 6, 2023 13.56 14.01 12.97 13.89
555 NASDAQ GAMB Thu, Oct 5, 2023 13.30 13.70 13.15 13.67
554 NASDAQ GAMB Wed, Oct 4, 2023 13.12 13.33 12.87 13.25
553 NASDAQ GAMB Tue, Oct 3, 2023 13.11 13.34 13.04 13.09
552 NASDAQ GAMB Mon, Oct 2, 2023 13.07 13.26 13.01 13.10
551 NASDAQ GAMB Fri, Sep 29, 2023 13.08 13.31 12.84 13.08
550 NASDAQ GAMB Thu, Sep 28, 2023 12.92 12.97 12.80 12.97
549 NASDAQ GAMB Wed, Sep 27, 2023 12.82 13.07 12.75 12.88
548 NASDAQ GAMB Tue, Sep 26, 2023 12.84 12.95 12.71 12.77
547 NASDAQ GAMB Mon, Sep 25, 2023 12.92 12.97 12.80 12.91
546 NASDAQ GAMB Fri, Sep 22, 2023 13.01 13.11 12.89 12.93
545 NASDAQ GAMB Thu, Sep 21, 2023 13.08 13.39 12.95 12.98
544 NASDAQ GAMB Wed, Sep 20, 2023 13.12 13.37 13.05 13.10
543 NASDAQ GAMB Tue, Sep 19, 2023 13.20 13.20 12.84 13.11
542 NASDAQ GAMB Mon, Sep 18, 2023 13.25 13.32 13.01 13.19
541 NASDAQ GAMB Fri, Sep 15, 2023 13.11 13.74 13.00 13.25
540 NASDAQ GAMB Thu, Sep 14, 2023 13.15 13.48 13.03 13.09
539 NASDAQ GAMB Wed, Sep 13, 2023 13.17 13.29 13.09 13.12
538 NASDAQ GAMB Tue, Sep 12, 2023 13.35 13.54 13.10 13.15
537 NASDAQ GAMB Mon, Sep 11, 2023 13.44 13.44 13.44 13.44
536 NASDAQ GAMB Fri, Sep 8, 2023 13.53 13.68 13.42 13.42
535 NASDAQ GAMB Thu, Sep 7, 2023 13.88 13.90 13.37 13.48
534 NASDAQ GAMB Wed, Sep 6, 2023 14.28 14.36 13.92 13.94
533 NASDAQ GAMB Tue, Sep 5, 2023 14.12 14.26 13.80 14.24
532 NASDAQ GAMB Fri, Sep 1, 2023 14.20 14.28 14.00 14.05
531 NASDAQ GAMB Thu, Aug 31, 2023 14.32 14.37 14.10 14.18
530 NASDAQ GAMB Wed, Aug 30, 2023 14.14 14.31 14.11 14.26
529 NASDAQ GAMB Tue, Aug 29, 2023 14.41 14.50 14.00 14.15
528 NASDAQ GAMB Mon, Aug 28, 2023 14.27 14.46 14.21 14.33
527 NASDAQ GAMB Fri, Aug 25, 2023 14.07 14.33 13.82 14.18
526 NASDAQ GAMB Thu, Aug 24, 2023 14.27 14.33 13.96 13.97
525 NASDAQ GAMB Wed, Aug 23, 2023 14.15 14.51 14.08 14.29
524 NASDAQ GAMB Tue, Aug 22, 2023 14.10 14.30 13.96 14.26
523 NASDAQ GAMB Mon, Aug 21, 2023 14.37 14.63 14.02 14.03
522 NASDAQ GAMB Fri, Aug 18, 2023 14.81 14.81 14.08 14.37
521 NASDAQ GAMB Thu, Aug 17, 2023 13.35 14.83 13.20 14.68
520 NASDAQ GAMB Wed, Aug 16, 2023 12.67 12.90 12.56 12.69
519 NASDAQ GAMB Tue, Aug 15, 2023 12.44 12.79 12.41 12.65
518 NASDAQ GAMB Mon, Aug 14, 2023 12.13 12.87 11.87 12.41
517 NASDAQ GAMB Fri, Aug 11, 2023 11.86 12.08 11.69 12.08
516 NASDAQ GAMB Thu, Aug 10, 2023 12.92 12.92 11.78 11.96
515 NASDAQ GAMB Wed, Aug 9, 2023 12.87 12.95 12.68 12.79
514 NASDAQ GAMB Tue, Aug 8, 2023 12.77 12.88 12.49 12.83
513 NASDAQ GAMB Mon, Aug 7, 2023 12.32 13.20 12.15 12.75
512 NASDAQ GAMB Fri, Aug 4, 2023 12.24 12.36 12.13 12.24
511 NASDAQ GAMB Thu, Aug 3, 2023 12.10 12.25 12.07 12.24
510 NASDAQ GAMB Wed, Aug 2, 2023 12.02 12.19 11.95 12.15
509 NASDAQ GAMB Tue, Aug 1, 2023 12.19 12.21 12.00 12.17
508 NASDAQ GAMB Mon, Jul 31, 2023 11.84 12.25 11.80 12.25
507 NASDAQ GAMB Fri, Jul 28, 2023 11.53 12.17 11.53 11.84
506 NASDAQ GAMB Thu, Jul 27, 2023 12.08 12.11 11.28 11.45
505 NASDAQ GAMB Wed, Jul 26, 2023 11.70 12.03 11.58 11.96
504 NASDAQ GAMB Tue, Jul 25, 2023 11.61 11.79 11.57 11.66
503 NASDAQ GAMB Mon, Jul 24, 2023 11.81 11.92 11.64 11.65
502 NASDAQ GAMB Fri, Jul 21, 2023 11.83 12.03 11.63 11.78
501 NASDAQ GAMB Thu, Jul 20, 2023 12.00 12.04 11.64 11.84
500 NASDAQ GAMB Wed, Jul 19, 2023 12.02 12.13 11.91 12.08
499 NASDAQ GAMB Tue, Jul 18, 2023 12.30 12.30 11.86 11.92
498 NASDAQ GAMB Mon, Jul 17, 2023 11.64 12.13 11.61 11.84
497 NASDAQ GAMB Fri, Jul 14, 2023 11.49 11.70 11.43 11.68
496 NASDAQ GAMB Thu, Jul 13, 2023 11.58 11.65 11.28 11.47
495 NASDAQ GAMB Wed, Jul 12, 2023 11.49 11.76 11.37 11.47
494 NASDAQ GAMB Tue, Jul 11, 2023 10.94 11.36 10.76 11.36
493 NASDAQ GAMB Mon, Jul 10, 2023 10.03 10.63 9.98 10.63
492 NASDAQ GAMB Fri, Jul 7, 2023 10.03 10.24 9.95 9.99
491 NASDAQ GAMB Thu, Jul 6, 2023 10.17 10.17 9.95 10.00
490 NASDAQ GAMB Wed, Jul 5, 2023 10.08 10.24 10.03 10.22
489 NASDAQ GAMB Mon, Jul 3, 2023 10.22 10.25 10.03 10.09
488 NASDAQ GAMB Fri, Jun 30, 2023 10.21 10.36 10.16 10.24
487 NASDAQ GAMB Thu, Jun 29, 2023 10.02 10.25 9.95 10.24
486 NASDAQ GAMB Wed, Jun 28, 2023 9.96 10.25 9.87 10.04
485 NASDAQ GAMB Tue, Jun 27, 2023 9.86 9.93 9.63 9.88
484 NASDAQ GAMB Mon, Jun 26, 2023 9.81 10.02 9.78 9.80
483 NASDAQ GAMB Fri, Jun 23, 2023 9.90 10.02 9.72 9.87
482 NASDAQ GAMB Thu, Jun 22, 2023 9.63 9.85 9.50 9.74
481 NASDAQ GAMB Wed, Jun 21, 2023 9.87 9.99 9.55 9.69
480 NASDAQ GAMB Tue, Jun 20, 2023 9.73 9.94 9.53 9.87
479 NASDAQ GAMB Fri, Jun 16, 2023 9.64 9.89 9.45 9.72
478 NASDAQ GAMB Thu, Jun 15, 2023 9.53 9.90 9.30 9.62
477 NASDAQ GAMB Wed, Jun 14, 2023 11.17 11.23 10.87 11.00
476 NASDAQ GAMB Tue, Jun 13, 2023 11.41 11.47 11.11 11.14
475 NASDAQ GAMB Mon, Jun 12, 2023 10.87 11.49 10.85 11.32
474 NASDAQ GAMB Fri, Jun 9, 2023 10.65 10.90 10.62 10.83
473 NASDAQ GAMB Thu, Jun 8, 2023 10.74 10.75 10.55 10.63
472 NASDAQ GAMB Wed, Jun 7, 2023 10.94 10.97 10.44 10.74
471 NASDAQ GAMB Tue, Jun 6, 2023 10.73 10.91 10.66 10.84
470 NASDAQ GAMB Mon, Jun 5, 2023 10.30 10.75 10.30 10.68
469 NASDAQ GAMB Fri, Jun 2, 2023 10.26 10.43 10.14 10.36
468 NASDAQ GAMB Thu, Jun 1, 2023 10.12 10.35 10.00 10.33
467 NASDAQ GAMB Wed, May 31, 2023 10.09 10.19 10.09 10.14
466 NASDAQ GAMB Tue, May 30, 2023 10.22 10.29 10.04 10.10
465 NASDAQ GAMB Fri, May 26, 2023 10.13 10.23 9.66 10.16
464 NASDAQ GAMB Thu, May 25, 2023 10.18 10.20 10.06 10.13
463 NASDAQ GAMB Wed, May 24, 2023 10.05 10.23 9.98 10.11
462 NASDAQ GAMB Tue, May 23, 2023 10.00 10.24 9.89 10.06
461 NASDAQ GAMB Mon, May 22, 2023 10.04 10.12 10.01 10.10
460 NASDAQ GAMB Fri, May 19, 2023 10.03 10.04 9.69 10.00
459 NASDAQ GAMB Thu, May 18, 2023 9.93 10.10 9.00 9.80
458 NASDAQ GAMB Wed, May 17, 2023 9.86 10.05 9.60 9.83
457 NASDAQ GAMB Tue, May 16, 2023 9.83 9.90 9.62 9.82
456 NASDAQ GAMB Mon, May 15, 2023 9.91 9.91 8.96 9.85
455 NASDAQ GAMB Fri, May 12, 2023 9.98 10.09 9.91 10.01
454 NASDAQ GAMB Thu, May 11, 2023 9.94 10.06 9.94 9.96
453 NASDAQ GAMB Wed, May 10, 2023 10.01 10.04 9.82 9.99
452 NASDAQ GAMB Tue, May 9, 2023 10.01 10.04 9.74 10.00
451 NASDAQ GAMB Mon, May 8, 2023 9.93 10.06 9.83 9.96
450 NASDAQ GAMB Fri, May 5, 2023 9.50 10.02 9.41 9.86
449 NASDAQ GAMB Thu, May 4, 2023 9.13 9.63 8.88 9.42
448 NASDAQ GAMB Wed, May 3, 2023 9.35 9.58 8.50 9.24
447 NASDAQ GAMB Tue, May 2, 2023 9.46 9.69 9.29 9.39
446 NASDAQ GAMB Mon, May 1, 2023 9.72 9.81 9.45 9.50
445 NASDAQ GAMB Fri, Apr 28, 2023 9.97 10.20 9.61 9.82
444 NASDAQ GAMB Thu, Apr 27, 2023 10.21 10.30 9.94 10.15
443 NASDAQ GAMB Wed, Apr 26, 2023 10.25 10.30 10.09 10.25
442 NASDAQ GAMB Tue, Apr 25, 2023 10.10 10.71 9.81 10.19
441 NASDAQ GAMB Mon, Apr 24, 2023 9.85 9.87 9.59 9.71
440 NASDAQ GAMB Fri, Apr 21, 2023 9.81 10.00 9.66 9.90
439 NASDAQ GAMB Thu, Apr 20, 2023 9.72 9.88 9.60 9.88
438 NASDAQ GAMB Wed, Apr 19, 2023 9.42 9.93 9.38 9.75
437 NASDAQ GAMB Tue, Apr 18, 2023 9.66 9.86 9.39 9.78
436 NASDAQ GAMB Mon, Apr 17, 2023 9.83 9.84 9.51 9.84
435 NASDAQ GAMB Fri, Apr 14, 2023 9.89 9.90 9.82 9.82
434 NASDAQ GAMB Thu, Apr 13, 2023 9.81 9.94 9.67 9.86
433 NASDAQ GAMB Wed, Apr 12, 2023 9.91 10.00 9.71 9.78
432 NASDAQ GAMB Tue, Apr 11, 2023 10.03 10.05 9.93 9.99
431 NASDAQ GAMB Mon, Apr 10, 2023 9.62 10.01 9.62 10.01
430 NASDAQ GAMB Thu, Apr 6, 2023 9.75 9.78 9.55 9.76
429 NASDAQ GAMB Wed, Apr 5, 2023 9.71 9.84 9.62 9.68
428 NASDAQ GAMB Tue, Apr 4, 2023 9.73 9.87 9.73 9.86
427 NASDAQ GAMB Mon, Apr 3, 2023 9.90 9.90 9.56 9.79
426 NASDAQ GAMB Fri, Mar 31, 2023 10.00 10.01 9.86 9.91
425 NASDAQ GAMB Thu, Mar 30, 2023 10.02 10.10 9.81 9.95
424 NASDAQ GAMB Wed, Mar 29, 2023 10.05 10.25 9.65 9.92
423 NASDAQ GAMB Tue, Mar 28, 2023 9.79 10.01 9.33 9.57
422 NASDAQ GAMB Mon, Mar 27, 2023 10.06 10.11 9.64 9.73
421 NASDAQ GAMB Fri, Mar 24, 2023 9.80 10.08 9.28 9.98
420 NASDAQ GAMB Thu, Mar 23, 2023 9.67 10.10 9.27 9.97
419 NASDAQ GAMB Wed, Mar 22, 2023 9.97 10.40 9.97 10.06
418 NASDAQ GAMB Tue, Mar 21, 2023 10.10 10.17 9.76 9.91
417 NASDAQ GAMB Mon, Mar 20, 2023 9.90 10.05 9.78 10.01
416 NASDAQ GAMB Fri, Mar 17, 2023 9.61 9.97 9.46 9.90
415 NASDAQ GAMB Thu, Mar 16, 2023 9.52 9.83 9.40 9.66
414 NASDAQ GAMB Wed, Mar 15, 2023 9.21 9.63 9.21 9.53
413 NASDAQ GAMB Tue, Mar 14, 2023 9.29 9.44 9.11 9.37
412 NASDAQ GAMB Mon, Mar 13, 2023 8.90 9.55 8.80 8.98
411 NASDAQ GAMB Fri, Mar 10, 2023 9.54 9.70 8.82 8.94
410 NASDAQ GAMB Thu, Mar 9, 2023 9.62 9.62 9.33 9.50
409 NASDAQ GAMB Wed, Mar 8, 2023 9.73 9.78 9.51 9.59
408 NASDAQ GAMB Tue, Mar 7, 2023 9.50 9.93 9.44 9.73
407 NASDAQ GAMB Mon, Mar 6, 2023 9.68 9.88 9.50 9.51
406 NASDAQ GAMB Fri, Mar 3, 2023 9.73 9.73 9.47 9.71
405 NASDAQ GAMB Thu, Mar 2, 2023 9.41 9.77 9.26 9.57
404 NASDAQ GAMB Wed, Mar 1, 2023 9.75 9.82 9.33 9.52
403 NASDAQ GAMB Tue, Feb 28, 2023 9.91 9.99 9.74 9.78
402 NASDAQ GAMB Mon, Feb 27, 2023 9.82 10.04 9.78 9.91
401 NASDAQ GAMB Fri, Feb 24, 2023 9.84 10.08 9.71 9.79
400 NASDAQ GAMB Thu, Feb 23, 2023 9.97 10.23 9.64 9.99
399 NASDAQ GAMB Wed, Feb 22, 2023 9.60 10.07 9.60 9.96
398 NASDAQ GAMB Tue, Feb 21, 2023 9.70 9.74 9.51 9.58
397 NASDAQ GAMB Fri, Feb 17, 2023 9.72 9.86 9.60 9.86
396 NASDAQ GAMB Thu, Feb 16, 2023 9.97 9.97 9.50 9.67
395 NASDAQ GAMB Wed, Feb 15, 2023 10.17 10.37 10.02 10.11
394 NASDAQ GAMB Tue, Feb 14, 2023 9.98 10.33 9.94 10.14
393 NASDAQ GAMB Mon, Feb 13, 2023 9.98 10.33 9.50 9.95
392 NASDAQ GAMB Fri, Feb 10, 2023 10.17 10.34 10.01 10.05
391 NASDAQ GAMB Thu, Feb 9, 2023 10.44 10.47 10.22 10.25
390 NASDAQ GAMB Wed, Feb 8, 2023 10.00 10.50 10.00 10.28
389 NASDAQ GAMB Tue, Feb 7, 2023 10.04 10.07 9.93 10.03
388 NASDAQ GAMB Mon, Feb 6, 2023 9.66 10.11 9.66 10.03
387 NASDAQ GAMB Fri, Feb 3, 2023 9.50 9.73 9.45 9.67
386 NASDAQ GAMB Thu, Feb 2, 2023 9.70 9.82 9.64 9.73
385 NASDAQ GAMB Wed, Feb 1, 2023 9.57 9.74 9.51 9.68
384 NASDAQ GAMB Tue, Jan 31, 2023 9.61 9.69 9.43 9.57
383 NASDAQ GAMB Mon, Jan 30, 2023 9.59 9.65 9.42 9.55
382 NASDAQ GAMB Fri, Jan 27, 2023 9.63 9.72 9.54 9.61
381 NASDAQ GAMB Thu, Jan 26, 2023 9.55 9.64 9.42 9.64
380 NASDAQ GAMB Wed, Jan 25, 2023 9.34 9.65 9.33 9.56
379 NASDAQ GAMB Tue, Jan 24, 2023 9.38 9.50 9.34 9.36
378 NASDAQ GAMB Mon, Jan 23, 2023 9.25 9.63 9.21 9.43
377 NASDAQ GAMB Fri, Jan 20, 2023 9.29 9.43 9.20 9.25
376 NASDAQ GAMB Thu, Jan 19, 2023 9.09 9.29 9.09 9.27
375 NASDAQ GAMB Wed, Jan 18, 2023 9.01 9.30 9.00 9.07
374 NASDAQ GAMB Tue, Jan 17, 2023 9.03 9.09 8.99 9.00
373 NASDAQ GAMB Fri, Jan 13, 2023 8.63 9.03 8.63 9.00
372 NASDAQ GAMB Thu, Jan 12, 2023 8.90 8.90 8.57 8.75
371 NASDAQ GAMB Wed, Jan 11, 2023 8.79 8.97 8.77 8.88
370 NASDAQ GAMB Tue, Jan 10, 2023 8.97 8.97 8.67 8.74
369 NASDAQ GAMB Mon, Jan 9, 2023 9.06 9.14 8.80 8.97
368 NASDAQ GAMB Fri, Jan 6, 2023 9.14 9.14 9.04 9.09
367 NASDAQ GAMB Thu, Jan 5, 2023 9.13 9.14 9.07 9.08
366 NASDAQ GAMB Wed, Jan 4, 2023 9.14 9.30 9.08 9.13
365 NASDAQ GAMB Tue, Jan 3, 2023 9.37 9.37 9.01 9.12
364 NASDAQ GAMB Fri, Dec 30, 2022 8.91 9.17 8.91 9.15
363 NASDAQ GAMB Thu, Dec 29, 2022 9.02 9.24 8.11 8.99
362 NASDAQ GAMB Wed, Dec 28, 2022 9.06 9.15 8.93 8.97
361 NASDAQ GAMB Tue, Dec 27, 2022 8.64 9.07 8.64 8.97
360 NASDAQ GAMB Fri, Dec 23, 2022 8.68 8.78 8.68 8.71
359 NASDAQ GAMB Thu, Dec 22, 2022 8.93 8.96 8.56 8.67
358 NASDAQ GAMB Wed, Dec 21, 2022 9.00 9.04 8.86 8.99
357 NASDAQ GAMB Tue, Dec 20, 2022 8.81 9.11 8.81 9.00
356 NASDAQ GAMB Mon, Dec 19, 2022 9.07 9.07 8.74 8.85
355 NASDAQ GAMB Fri, Dec 16, 2022 8.79 9.10 8.54 9.01
354 NASDAQ GAMB Thu, Dec 15, 2022 8.90 8.97 8.73 8.90
353 NASDAQ GAMB Wed, Dec 14, 2022 9.10 9.10 8.75 9.00
352 NASDAQ GAMB Tue, Dec 13, 2022 9.17 9.17 8.94 9.02
351 NASDAQ GAMB Mon, Dec 12, 2022 8.80 9.00 8.80 8.97
350 NASDAQ GAMB Fri, Dec 9, 2022 9.06 9.17 8.74 8.87
349 NASDAQ GAMB Thu, Dec 8, 2022 9.25 9.28 8.85 9.02
348 NASDAQ GAMB Wed, Dec 7, 2022 9.38 9.48 9.00 9.13
347 NASDAQ GAMB Tue, Dec 6, 2022 9.76 9.99 9.27 9.49
346 NASDAQ GAMB Mon, Dec 5, 2022 9.98 10.02 9.77 9.85
345 NASDAQ GAMB Fri, Dec 2, 2022 9.90 10.25 9.76 9.97
344 NASDAQ GAMB Thu, Dec 1, 2022 10.25 10.25 9.61 10.11
343 NASDAQ GAMB Wed, Nov 30, 2022 10.29 10.29 10.03 10.25
342 NASDAQ GAMB Tue, Nov 29, 2022 9.84 10.39 9.73 10.29
341 NASDAQ GAMB Mon, Nov 28, 2022 10.05 10.13 9.56 9.76
340 NASDAQ GAMB Fri, Nov 25, 2022 9.90 10.09 9.40 10.08
339 NASDAQ GAMB Wed, Nov 23, 2022 10.22 10.22 9.79 9.91
338 NASDAQ GAMB Tue, Nov 22, 2022 10.27 10.27 10.03 10.13
337 NASDAQ GAMB Mon, Nov 21, 2022 10.01 10.41 9.90 10.38
336 NASDAQ GAMB Fri, Nov 18, 2022 10.00 10.46 9.81 10.01
335 NASDAQ GAMB Thu, Nov 17, 2022 9.22 9.79 9.08 9.65
334 NASDAQ GAMB Wed, Nov 16, 2022 9.28 9.50 8.89 9.32
333 NASDAQ GAMB Tue, Nov 15, 2022 8.94 9.80 8.94 9.41
332 NASDAQ GAMB Mon, Nov 14, 2022 9.00 9.06 8.62 8.77
331 NASDAQ GAMB Fri, Nov 11, 2022 8.39 9.10 8.38 9.02
330 NASDAQ GAMB Thu, Nov 10, 2022 8.80 8.97 8.30 8.85
329 NASDAQ GAMB Wed, Nov 9, 2022 8.25 8.78 8.09 8.62
328 NASDAQ GAMB Tue, Nov 8, 2022 8.39 8.40 8.23 8.40
327 NASDAQ GAMB Mon, Nov 7, 2022 8.22 8.77 8.15 8.28
326 NASDAQ GAMB Fri, Nov 4, 2022 8.41 8.59 7.98 8.12
325 NASDAQ GAMB Thu, Nov 3, 2022 8.33 8.78 7.81 8.22
324 NASDAQ GAMB Wed, Nov 2, 2022 8.72 8.83 8.17 8.35
323 NASDAQ GAMB Tue, Nov 1, 2022 8.45 8.75 8.33 8.72
322 NASDAQ GAMB Mon, Oct 31, 2022 8.18 8.40 8.07 8.38
321 NASDAQ GAMB Fri, Oct 28, 2022 7.83 8.32 7.19 8.27
320 NASDAQ GAMB Thu, Oct 27, 2022 7.83 7.90 7.27 7.83
319 NASDAQ GAMB Wed, Oct 26, 2022 7.50 7.90 7.42 7.83
318 NASDAQ GAMB Tue, Oct 25, 2022 7.50 7.72 7.18 7.54
317 NASDAQ GAMB Mon, Oct 24, 2022 6.82 7.69 6.75 7.46
316 NASDAQ GAMB Fri, Oct 21, 2022 7.44 7.55 6.62 6.72
315 NASDAQ GAMB Thu, Oct 20, 2022 7.32 7.84 7.01 7.35
314 NASDAQ GAMB Wed, Oct 19, 2022 7.89 7.96 7.28 7.31
313 NASDAQ GAMB Tue, Oct 18, 2022 7.75 7.88 7.57 7.88
312 NASDAQ GAMB Mon, Oct 17, 2022 7.64 7.70 7.31 7.69
311 NASDAQ GAMB Fri, Oct 14, 2022 7.69 7.69 7.36 7.57
310 NASDAQ GAMB Thu, Oct 13, 2022 7.07 7.70 7.04 7.68
309 NASDAQ GAMB Wed, Oct 12, 2022 7.21 7.22 7.14 7.18
308 NASDAQ GAMB Tue, Oct 11, 2022 7.18 7.70 7.16 7.28
307 NASDAQ GAMB Mon, Oct 10, 2022 7.22 7.40 7.13 7.26
306 NASDAQ GAMB Fri, Oct 7, 2022 7.21 7.52 7.16 7.26
305 NASDAQ GAMB Thu, Oct 6, 2022 7.38 7.70 7.24 7.40
304 NASDAQ GAMB Wed, Oct 5, 2022 7.70 7.83 7.29 7.48
303 NASDAQ GAMB Tue, Oct 4, 2022 7.85 7.90 7.43 7.87
302 NASDAQ GAMB Mon, Oct 3, 2022 7.79 7.80 7.66 7.74
301 NASDAQ GAMB Fri, Sep 30, 2022 7.20 7.87 7.20 7.60
300 NASDAQ GAMB Thu, Sep 29, 2022 7.13 7.52 6.93 7.18
299 NASDAQ GAMB Wed, Sep 28, 2022 6.99 7.59 6.80 7.20
298 NASDAQ GAMB Tue, Sep 27, 2022 7.40 7.42 6.71 6.89
297 NASDAQ GAMB Mon, Sep 26, 2022 7.61 7.70 7.18 7.24
296 NASDAQ GAMB Fri, Sep 23, 2022 7.43 7.76 7.38 7.72
295 NASDAQ GAMB Thu, Sep 22, 2022 7.35 7.69 7.33 7.59
294 NASDAQ GAMB Wed, Sep 21, 2022 7.47 7.76 7.20 7.26
293 NASDAQ GAMB Tue, Sep 20, 2022 7.31 7.67 7.25 7.49
292 NASDAQ GAMB Mon, Sep 19, 2022 7.46 7.80 7.42 7.67
291 NASDAQ GAMB Fri, Sep 16, 2022 7.50 7.55 7.29 7.43
290 NASDAQ GAMB Thu, Sep 15, 2022 7.42 7.98 7.42 7.61
289 NASDAQ GAMB Wed, Sep 14, 2022 7.43 7.99 7.10 7.50
288 NASDAQ GAMB Tue, Sep 13, 2022 7.84 8.29 7.32 7.39
287 NASDAQ GAMB Mon, Sep 12, 2022 7.94 8.42 7.51 8.01
286 NASDAQ GAMB Fri, Sep 9, 2022 7.59 7.97 7.47 7.82
285 NASDAQ GAMB Thu, Sep 8, 2022 7.73 7.80 7.47 7.56
284 NASDAQ GAMB Wed, Sep 7, 2022 7.62 7.84 7.37 7.67
283 NASDAQ GAMB Tue, Sep 6, 2022 7.80 7.80 7.56 7.56
282 NASDAQ GAMB Fri, Sep 2, 2022 7.80 8.18 7.74 7.90
281 NASDAQ GAMB Thu, Sep 1, 2022 7.90 8.12 7.62 7.83
280 NASDAQ GAMB Wed, Aug 31, 2022 8.18 8.18 7.80 7.90
279 NASDAQ GAMB Tue, Aug 30, 2022 8.06 8.39 7.26 8.19
278 NASDAQ GAMB Mon, Aug 29, 2022 8.34 8.57 7.88 8.16
277 NASDAQ GAMB Fri, Aug 26, 2022 8.40 8.54 8.00 8.10
276 NASDAQ GAMB Thu, Aug 25, 2022 8.35 8.51 8.35 8.50
275 NASDAQ GAMB Wed, Aug 24, 2022 8.06 8.52 8.06 8.32
274 NASDAQ GAMB Tue, Aug 23, 2022 8.48 8.70 8.26 8.33
273 NASDAQ GAMB Mon, Aug 22, 2022 8.35 8.73 8.11 8.50
272 NASDAQ GAMB Fri, Aug 19, 2022 8.34 8.41 8.22 8.35
271 NASDAQ GAMB Thu, Aug 18, 2022 8.36 8.59 8.32 8.48
270 NASDAQ GAMB Wed, Aug 17, 2022 8.51 8.57 8.26 8.30
269 NASDAQ GAMB Tue, Aug 16, 2022 9.17 9.17 8.20 8.69
268 NASDAQ GAMB Mon, Aug 15, 2022 8.36 8.70 8.36 8.67
267 NASDAQ GAMB Fri, Aug 12, 2022 8.51 8.72 8.39 8.58
266 NASDAQ GAMB Thu, Aug 11, 2022 8.90 9.00 8.54 8.63
265 NASDAQ GAMB Wed, Aug 10, 2022 8.53 8.88 8.40 8.75
264 NASDAQ GAMB Tue, Aug 9, 2022 8.54 8.62 8.10 8.47
263 NASDAQ GAMB Mon, Aug 8, 2022 8.37 8.92 8.12 8.59
262 NASDAQ GAMB Fri, Aug 5, 2022 7.90 8.36 7.75 8.28
261 NASDAQ GAMB Thu, Aug 4, 2022 8.00 8.00 7.85 7.96
260 NASDAQ GAMB Wed, Aug 3, 2022 8.25 8.27 8.09 8.18
259 NASDAQ GAMB Tue, Aug 2, 2022 8.04 8.25 8.02 8.10
258 NASDAQ GAMB Mon, Aug 1, 2022 7.81 8.24 7.67 8.00
257 NASDAQ GAMB Fri, Jul 29, 2022 7.66 7.94 7.56 7.76
256 NASDAQ GAMB Thu, Jul 28, 2022 7.47 7.93 7.47 7.74
255 NASDAQ GAMB Wed, Jul 27, 2022 7.42 7.62 7.08 7.54
254 NASDAQ GAMB Tue, Jul 26, 2022 7.15 7.58 7.10 7.26
253 NASDAQ GAMB Mon, Jul 25, 2022 7.12 7.63 7.04 7.10
252 NASDAQ GAMB Fri, Jul 22, 2022 7.21 7.37 6.90 7.04
251 NASDAQ GAMB Thu, Jul 21, 2022 7.44 7.57 7.04 7.31
250 NASDAQ GAMB Wed, Jul 20, 2022 7.33 7.69 7.20 7.37
249 NASDAQ GAMB Tue, Jul 19, 2022 7.20 7.50 7.13 7.29
248 NASDAQ GAMB Mon, Jul 18, 2022 7.10 7.40 7.05 7.19
247 NASDAQ GAMB Fri, Jul 15, 2022 7.43 7.62 7.10 7.14
246 NASDAQ GAMB Thu, Jul 14, 2022 7.40 7.42 7.02 7.26
245 NASDAQ GAMB Wed, Jul 13, 2022 7.10 7.61 7.10 7.35
244 NASDAQ GAMB Tue, Jul 12, 2022 7.54 7.66 7.06 7.17
243 NASDAQ GAMB Mon, Jul 11, 2022 7.90 7.99 7.53 7.66
242 NASDAQ GAMB Fri, Jul 8, 2022 8.45 8.47 7.77 7.95
241 NASDAQ GAMB Thu, Jul 7, 2022 8.16 8.80 8.04 8.45
240 NASDAQ GAMB Wed, Jul 6, 2022 8.53 8.63 7.68 8.20
239 NASDAQ GAMB Tue, Jul 5, 2022 8.14 8.60 7.82 8.60
238 NASDAQ GAMB Fri, Jul 1, 2022 7.76 8.37 7.67 8.05
237 NASDAQ GAMB Thu, Jun 30, 2022 7.76 8.00 7.51 7.87
236 NASDAQ GAMB Wed, Jun 29, 2022 7.90 8.17 7.75 7.94
235 NASDAQ GAMB Tue, Jun 28, 2022 8.51 8.70 7.93 7.97
234 NASDAQ GAMB Mon, Jun 27, 2022 8.95 9.33 8.21 8.31
233 NASDAQ GAMB Fri, Jun 24, 2022 9.52 9.85 8.86 8.92
232 NASDAQ GAMB Thu, Jun 23, 2022 9.47 9.80 9.44 9.53
231 NASDAQ GAMB Wed, Jun 22, 2022 9.51 9.89 9.31 9.52
230 NASDAQ GAMB Tue, Jun 21, 2022 9.65 9.91 9.42 9.70
229 NASDAQ GAMB Fri, Jun 17, 2022 9.05 9.66 9.05 9.65
228 NASDAQ GAMB Thu, Jun 16, 2022 9.26 9.29 8.77 9.06
227 NASDAQ GAMB Wed, Jun 15, 2022 9.20 9.56 8.92 9.34
226 NASDAQ GAMB Tue, Jun 14, 2022 9.46 9.59 8.93 9.16
225 NASDAQ GAMB Mon, Jun 13, 2022 9.14 9.60 8.69 9.60
224 NASDAQ GAMB Fri, Jun 10, 2022 9.27 9.57 9.11 9.24
223 NASDAQ GAMB Thu, Jun 9, 2022 9.64 9.64 9.04 9.17
222 NASDAQ GAMB Wed, Jun 8, 2022 9.16 9.74 9.04 9.47
221 NASDAQ GAMB Tue, Jun 7, 2022 9.74 9.74 8.64 9.31
220 NASDAQ GAMB Mon, Jun 6, 2022 8.33 9.98 8.21 9.87
219 NASDAQ GAMB Fri, Jun 3, 2022 8.31 8.31 7.76 8.02
218 NASDAQ GAMB Thu, Jun 2, 2022 8.13 8.50 8.13 8.30
217 NASDAQ GAMB Wed, Jun 1, 2022 8.06 8.27 8.05 8.13
216 NASDAQ GAMB Tue, May 31, 2022 8.60 8.60 7.80 8.06
215 NASDAQ GAMB Fri, May 27, 2022 8.57 8.57 7.85 8.01
214 NASDAQ GAMB Thu, May 26, 2022 7.66 8.30 7.66 8.20
213 NASDAQ GAMB Wed, May 25, 2022 7.40 7.88 7.40 7.69
212 NASDAQ GAMB Tue, May 24, 2022 8.01 8.01 7.30 7.36
211 NASDAQ GAMB Mon, May 23, 2022 8.40 8.58 7.87 8.04
210 NASDAQ GAMB Fri, May 20, 2022 8.25 8.50 8.23 8.49
209 NASDAQ GAMB Thu, May 19, 2022 8.06 8.25 8.02 8.20
208 NASDAQ GAMB Wed, May 18, 2022 8.04 8.21 7.78 8.06
207 NASDAQ GAMB Tue, May 17, 2022 8.09 8.25 7.55 8.05
206 NASDAQ GAMB Mon, May 16, 2022 7.89 8.00 7.71 7.95
205 NASDAQ GAMB Fri, May 13, 2022 8.05 8.05 7.50 7.89
204 NASDAQ GAMB Thu, May 12, 2022 7.19 7.89 7.03 7.77
203 NASDAQ GAMB Wed, May 11, 2022 7.69 7.74 7.00 7.31
202 NASDAQ GAMB Tue, May 10, 2022 7.37 7.98 7.22 7.53
201 NASDAQ GAMB Mon, May 9, 2022 7.95 7.95 7.00 7.20
200 NASDAQ GAMB Fri, May 6, 2022 8.13 8.16 7.67 7.96
199 NASDAQ GAMB Thu, May 5, 2022 7.99 8.23 7.96 8.15
198 NASDAQ GAMB Wed, May 4, 2022 7.87 8.48 7.87 8.14
197 NASDAQ GAMB Tue, May 3, 2022 8.25 8.43 7.95 8.29
196 NASDAQ GAMB Mon, May 2, 2022 8.19 8.49 8.13 8.33
195 NASDAQ GAMB Fri, Apr 29, 2022 8.17 8.32 8.16 8.28
194 NASDAQ GAMB Thu, Apr 28, 2022 7.80 8.40 7.65 8.16
193 NASDAQ GAMB Wed, Apr 27, 2022 7.96 8.12 7.53 7.58
192 NASDAQ GAMB Tue, Apr 26, 2022 7.90 7.90 7.52 7.88
191 NASDAQ GAMB Mon, Apr 25, 2022 7.73 7.96 7.40 7.87
190 NASDAQ GAMB Fri, Apr 22, 2022 8.09 8.20 7.74 7.75
189 NASDAQ GAMB Thu, Apr 21, 2022 7.94 8.28 7.85 8.04
188 NASDAQ GAMB Wed, Apr 20, 2022 7.97 8.23 7.74 7.93
187 NASDAQ GAMB Tue, Apr 19, 2022 7.49 7.94 7.49 7.90
186 NASDAQ GAMB Mon, Apr 18, 2022 7.40 8.02 7.39 7.58
185 NASDAQ GAMB Thu, Apr 14, 2022 7.79 7.91 7.35 7.40
184 NASDAQ GAMB Wed, Apr 13, 2022 8.29 9.01 7.71 7.79
183 NASDAQ GAMB Tue, Apr 12, 2022 8.49 8.78 8.14 8.35
182 NASDAQ GAMB Mon, Apr 11, 2022 8.40 8.69 8.25 8.45
181 NASDAQ GAMB Fri, Apr 8, 2022 8.46 8.73 8.15 8.57
180 NASDAQ GAMB Thu, Apr 7, 2022 8.33 8.50 8.02 8.47
179 NASDAQ GAMB Wed, Apr 6, 2022 9.15 9.15 8.33 8.45
178 NASDAQ GAMB Tue, Apr 5, 2022 8.90 9.40 8.90 9.16
177 NASDAQ GAMB Mon, Apr 4, 2022 9.08 9.19 8.78 8.91
176 NASDAQ GAMB Fri, Apr 1, 2022 8.95 9.15 8.79 8.93
175 NASDAQ GAMB Thu, Mar 31, 2022 9.00 9.22 8.80 8.87
174 NASDAQ GAMB Wed, Mar 30, 2022 8.96 9.13 8.91 8.97
173 NASDAQ GAMB Tue, Mar 29, 2022 8.83 9.20 8.83 9.00
172 NASDAQ GAMB Mon, Mar 28, 2022 9.00 9.10 8.66 8.75
171 NASDAQ GAMB Fri, Mar 25, 2022 9.00 9.09 8.75 8.92
170 NASDAQ GAMB Thu, Mar 24, 2022 9.12 9.23 8.51 8.99
169 NASDAQ GAMB Wed, Mar 23, 2022 9.08 9.27 8.90 9.00
168 NASDAQ GAMB Tue, Mar 22, 2022 9.32 9.70 8.94 9.00
167 NASDAQ GAMB Mon, Mar 21, 2022 9.43 9.54 8.99 9.24
166 NASDAQ GAMB Fri, Mar 18, 2022 8.50 9.66 8.50 9.41
165 NASDAQ GAMB Thu, Mar 17, 2022 8.50 8.82 8.39 8.69
164 NASDAQ GAMB Wed, Mar 16, 2022 8.50 8.73 8.23 8.47
163 NASDAQ GAMB Tue, Mar 15, 2022 7.99 8.54 7.99 8.50
162 NASDAQ GAMB Mon, Mar 14, 2022 8.32 8.57 7.86 7.97
161 NASDAQ GAMB Fri, Mar 11, 2022 8.91 8.91 8.35 8.40
160 NASDAQ GAMB Thu, Mar 10, 2022 8.75 8.99 8.45 8.89
159 NASDAQ GAMB Wed, Mar 9, 2022 9.07 9.14 8.50 8.86
158 NASDAQ GAMB Tue, Mar 8, 2022 8.69 9.41 8.47 8.66
157 NASDAQ GAMB Mon, Mar 7, 2022 9.58 9.61 8.68 8.84
156 NASDAQ GAMB Fri, Mar 4, 2022 9.98 10.03 9.33 9.61
155 NASDAQ GAMB Thu, Mar 3, 2022 10.00 10.07 9.54 10.03
154 NASDAQ GAMB Wed, Mar 2, 2022 10.44 10.50 9.95 10.01
153 NASDAQ GAMB Tue, Mar 1, 2022 11.00 11.12 10.17 10.28
152 NASDAQ GAMB Mon, Feb 28, 2022 10.57 11.18 10.27 11.00
151 NASDAQ GAMB Fri, Feb 25, 2022 10.11 10.58 9.98 10.38
150 NASDAQ GAMB Thu, Feb 24, 2022 9.69 10.37 9.40 10.14
149 NASDAQ GAMB Wed, Feb 23, 2022 10.37 10.85 10.06 10.25
148 NASDAQ GAMB Tue, Feb 22, 2022 10.34 10.55 10.06 10.30
147 NASDAQ GAMB Fri, Feb 18, 2022 10.99 10.99 10.16 10.37
146 NASDAQ GAMB Thu, Feb 17, 2022 11.31 11.33 10.64 10.82
145 NASDAQ GAMB Wed, Feb 16, 2022 11.69 11.72 11.33 11.53
144 NASDAQ GAMB Tue, Feb 15, 2022 12.02 12.11 11.50 11.72
143 NASDAQ GAMB Mon, Feb 14, 2022 11.79 12.07 11.43 11.68
142 NASDAQ GAMB Fri, Feb 11, 2022 11.82 12.46 11.48 11.57
141 NASDAQ GAMB Thu, Feb 10, 2022 12.32 12.96 11.36 11.68
140 NASDAQ GAMB Wed, Feb 9, 2022 11.66 12.50 11.41 12.50
139 NASDAQ GAMB Tue, Feb 8, 2022 11.41 11.65 10.75 11.45
138 NASDAQ GAMB Mon, Feb 7, 2022 10.63 11.20 10.47 10.70
137 NASDAQ GAMB Fri, Feb 4, 2022 9.79 10.98 9.76 10.79
136 NASDAQ GAMB Thu, Feb 3, 2022 10.01 10.36 9.78 9.79
135 NASDAQ GAMB Wed, Feb 2, 2022 11.52 11.52 10.14 10.36
134 NASDAQ GAMB Tue, Feb 1, 2022 10.50 11.54 10.49 11.05
133 NASDAQ GAMB Mon, Jan 31, 2022 9.91 10.64 9.51 10.51
132 NASDAQ GAMB Fri, Jan 28, 2022 9.07 9.94 8.90 9.78
131 NASDAQ GAMB Thu, Jan 27, 2022 10.00 10.14 9.06 9.27
130 NASDAQ GAMB Wed, Jan 26, 2022 9.70 10.28 9.37 9.77
129 NASDAQ GAMB Tue, Jan 25, 2022 9.81 9.90 9.29 9.68
128 NASDAQ GAMB Mon, Jan 24, 2022 10.98 10.98 9.70 10.06
127 NASDAQ GAMB Fri, Jan 21, 2022 10.41 11.42 10.41 11.34
126 NASDAQ GAMB Thu, Jan 20, 2022 9.94 10.80 9.84 10.69
125 NASDAQ GAMB Wed, Jan 19, 2022 9.59 9.99 9.39 9.74
124 NASDAQ GAMB Tue, Jan 18, 2022 9.41 9.96 9.30 9.43
123 NASDAQ GAMB Fri, Jan 14, 2022 9.40 9.48 9.01 9.30
122 NASDAQ GAMB Thu, Jan 13, 2022 9.98 9.98 9.50 9.55
121 NASDAQ GAMB Wed, Jan 12, 2022 10.12 10.43 10.01 10.10
120 NASDAQ GAMB Tue, Jan 11, 2022 9.28 10.35 9.09 10.12
119 NASDAQ GAMB Mon, Jan 10, 2022 9.24 9.26 8.79 9.21
118 NASDAQ GAMB Fri, Jan 7, 2022 8.91 9.59 8.91 9.35
117 NASDAQ GAMB Thu, Jan 6, 2022 8.98 9.18 8.91 8.99
116 NASDAQ GAMB Wed, Jan 5, 2022 9.68 9.70 8.90 8.98
115 NASDAQ GAMB Tue, Jan 4, 2022 10.67 10.67 9.31 9.56
114 NASDAQ GAMB Mon, Jan 3, 2022 10.15 10.63 9.80 10.49
113 NASDAQ GAMB Fri, Dec 31, 2021 10.25 10.67 10.01 10.15
112 NASDAQ GAMB Thu, Dec 30, 2021 10.00 10.65 10.00 10.30
111 NASDAQ GAMB Wed, Dec 29, 2021 9.97 10.05 9.50 9.82
110 NASDAQ GAMB Tue, Dec 28, 2021 10.44 10.47 9.90 9.94
109 NASDAQ GAMB Mon, Dec 27, 2021 10.78 11.07 10.37 10.47
108 NASDAQ GAMB Thu, Dec 23, 2021 10.72 10.82 10.43 10.71
107 NASDAQ GAMB Wed, Dec 22, 2021 10.24 10.78 10.24 10.69
106 NASDAQ GAMB Tue, Dec 21, 2021 10.05 10.47 10.00 10.22
105 NASDAQ GAMB Mon, Dec 20, 2021 10.22 10.26 9.73 9.96
104 NASDAQ GAMB Fri, Dec 17, 2021 9.71 10.27 9.71 10.24
103 NASDAQ GAMB Thu, Dec 16, 2021 10.29 10.29 9.73 9.80
102 NASDAQ GAMB Wed, Dec 15, 2021 9.73 10.26 9.25 10.00
101 NASDAQ GAMB Tue, Dec 14, 2021 9.57 10.35 9.47 9.77
100 NASDAQ GAMB Mon, Dec 13, 2021 10.17 10.19 9.46 9.57
99 NASDAQ GAMB Fri, Dec 10, 2021 10.53 10.91 10.00 10.08
98 NASDAQ GAMB Thu, Dec 9, 2021 11.68 12.00 10.35 10.44
97 NASDAQ GAMB Wed, Dec 8, 2021 12.00 12.20 11.42 11.50
96 NASDAQ GAMB Tue, Dec 7, 2021 11.81 12.20 11.59 11.72
95 NASDAQ GAMB Mon, Dec 6, 2021 11.21 11.66 10.74 11.51
94 NASDAQ GAMB Fri, Dec 3, 2021 11.43 11.52 10.64 11.03
93 NASDAQ GAMB Thu, Dec 2, 2021 11.13 11.44 10.59 11.33
92 NASDAQ GAMB Wed, Dec 1, 2021 11.40 11.86 10.37 10.46
91 NASDAQ GAMB Tue, Nov 30, 2021 11.62 11.64 10.82 11.07
90 NASDAQ GAMB Mon, Nov 29, 2021 11.73 11.90 11.37 11.66
89 NASDAQ GAMB Fri, Nov 26, 2021 11.91 11.95 11.47 11.63
88 NASDAQ GAMB Wed, Nov 24, 2021 11.82 12.50 11.82 12.26
87 NASDAQ GAMB Tue, Nov 23, 2021 11.63 12.05 11.50 12.04
86 NASDAQ GAMB Mon, Nov 22, 2021 12.37 12.37 11.22 11.60
85 NASDAQ GAMB Fri, Nov 19, 2021 12.84 12.88 11.75 12.37
84 NASDAQ GAMB Thu, Nov 18, 2021 14.67 14.70 12.24 13.00
83 NASDAQ GAMB Wed, Nov 17, 2021 14.74 15.75 14.67 15.09
82 NASDAQ GAMB Tue, Nov 16, 2021 14.68 14.95 14.26 14.69
81 NASDAQ GAMB Mon, Nov 15, 2021 15.04 15.04 14.08 14.71
80 NASDAQ GAMB Fri, Nov 12, 2021 15.74 15.74 14.65 14.75
79 NASDAQ GAMB Thu, Nov 11, 2021 14.61 15.86 14.54 15.73
78 NASDAQ GAMB Wed, Nov 10, 2021 14.45 15.26 13.87 14.61
77 NASDAQ GAMB Tue, Nov 9, 2021 15.73 15.88 13.92 14.61
76 NASDAQ GAMB Mon, Nov 8, 2021 15.80 15.80 15.00 15.50
75 NASDAQ GAMB Fri, Nov 5, 2021 16.10 16.26 15.11 15.43
74 NASDAQ GAMB Thu, Nov 4, 2021 16.73 16.79 15.62 15.93
73 NASDAQ GAMB Wed, Nov 3, 2021 16.24 16.65 15.78 16.29
72 NASDAQ GAMB Tue, Nov 2, 2021 16.70 16.97 15.52 16.20
71 NASDAQ GAMB Mon, Nov 1, 2021 15.93 16.80 14.97 16.70
70 NASDAQ GAMB Fri, Oct 29, 2021 13.48 15.18 13.21 15.18
69 NASDAQ GAMB Thu, Oct 28, 2021 13.77 14.48 13.00 13.58
68 NASDAQ GAMB Wed, Oct 27, 2021 14.89 15.72 13.56 13.68
67 NASDAQ GAMB Tue, Oct 26, 2021 13.17 15.00 12.71 14.50
66 NASDAQ GAMB Mon, Oct 25, 2021 12.85 13.60 12.50 13.16
65 NASDAQ GAMB Fri, Oct 22, 2021 13.60 13.60 11.84 12.70
64 NASDAQ GAMB Thu, Oct 21, 2021 13.00 14.22 12.74 13.76
63 NASDAQ GAMB Wed, Oct 20, 2021 11.04 12.97 11.04 12.69
62 NASDAQ GAMB Tue, Oct 19, 2021 11.73 11.83 10.76 11.00
61 NASDAQ GAMB Mon, Oct 18, 2021 11.04 11.72 10.72 11.63
60 NASDAQ GAMB Fri, Oct 15, 2021 10.44 11.40 10.44 11.21
59 NASDAQ GAMB Thu, Oct 14, 2021 9.51 10.51 9.51 10.26
58 NASDAQ GAMB Wed, Oct 13, 2021 8.46 9.51 8.43 9.43
57 NASDAQ GAMB Tue, Oct 12, 2021 8.75 8.91 8.38 8.49
56 NASDAQ GAMB Mon, Oct 11, 2021 8.83 9.15 8.75 8.76
55 NASDAQ GAMB Fri, Oct 8, 2021 9.26 9.26 8.75 8.79
54 NASDAQ GAMB Thu, Oct 7, 2021 8.84 9.27 8.78 9.18
53 NASDAQ GAMB Wed, Oct 6, 2021 8.52 8.84 8.52 8.75
52 NASDAQ GAMB Tue, Oct 5, 2021 8.59 8.88 8.52 8.53
51 NASDAQ GAMB Mon, Oct 4, 2021 9.10 9.13 8.57 8.57
50 NASDAQ GAMB Fri, Oct 1, 2021 9.24 9.40 9.01 9.13
49 NASDAQ GAMB Thu, Sep 30, 2021 9.23 9.77 8.77 9.13
48 NASDAQ GAMB Wed, Sep 29, 2021 9.54 10.05 9.03 9.10
47 NASDAQ GAMB Tue, Sep 28, 2021 10.18 10.22 9.32 9.50
46 NASDAQ GAMB Mon, Sep 27, 2021 9.30 10.29 9.17 10.23
45 NASDAQ GAMB Fri, Sep 24, 2021 9.26 9.42 9.13 9.33
44 NASDAQ GAMB Thu, Sep 23, 2021 9.34 9.75 9.11 9.31
43 NASDAQ GAMB Wed, Sep 22, 2021 8.77 9.72 8.68 9.33
42 NASDAQ GAMB Tue, Sep 21, 2021 8.83 9.05 8.32 8.68
41 NASDAQ GAMB Mon, Sep 20, 2021 9.00 9.29 8.54 8.71
40 NASDAQ GAMB Fri, Sep 17, 2021 9.50 9.65 9.05 9.17
39 NASDAQ GAMB Thu, Sep 16, 2021 8.97 9.40 8.72 9.29
38 NASDAQ GAMB Wed, Sep 15, 2021 9.52 9.82 8.66 9.03
37 NASDAQ GAMB Tue, Sep 14, 2021 9.87 9.91 9.43 9.55
36 NASDAQ GAMB Mon, Sep 13, 2021 9.99 10.06 9.42 9.85
35 NASDAQ GAMB Fri, Sep 10, 2021 10.16 10.56 9.67 9.73
34 NASDAQ GAMB Thu, Sep 9, 2021 10.83 11.44 10.11 10.19
33 NASDAQ GAMB Wed, Sep 8, 2021 10.36 10.95 9.81 10.83
32 NASDAQ GAMB Tue, Sep 7, 2021 10.57 10.82 10.17 10.22
31 NASDAQ GAMB Fri, Sep 3, 2021 11.76 12.00 10.30 10.55
30 NASDAQ GAMB Thu, Sep 2, 2021 12.89 13.30 11.40 11.45
29 NASDAQ GAMB Wed, Sep 1, 2021 11.48 13.65 11.20 12.91
28 NASDAQ GAMB Tue, Aug 31, 2021 12.31 13.15 11.05 11.43
27 NASDAQ GAMB Mon, Aug 30, 2021 12.40 14.36 12.11 12.78
26 NASDAQ GAMB Fri, Aug 27, 2021 8.71 14.73 8.71 14.19
25 NASDAQ GAMB Thu, Aug 26, 2021 7.02 9.29 7.02 8.50
24 NASDAQ GAMB Wed, Aug 25, 2021 6.82 7.04 6.75 6.87
23 NASDAQ GAMB Tue, Aug 24, 2021 6.80 7.28 6.73 6.82
22 NASDAQ GAMB Mon, Aug 23, 2021 6.99 7.30 6.60 6.77
21 NASDAQ GAMB Fri, Aug 20, 2021 6.82 7.13 6.63 6.74
20 NASDAQ GAMB Thu, Aug 19, 2021 6.95 7.21 6.82 6.82
19 NASDAQ GAMB Wed, Aug 18, 2021 7.44 7.53 6.97 6.97
18 NASDAQ GAMB Tue, Aug 17, 2021 7.60 7.98 6.89 7.27
17 NASDAQ GAMB Mon, Aug 16, 2021 8.00 8.00 7.28 7.51
16 NASDAQ GAMB Fri, Aug 13, 2021 7.76 8.01 7.65 7.86
15 NASDAQ GAMB Thu, Aug 12, 2021 7.95 7.95 7.56 7.74
14 NASDAQ GAMB Wed, Aug 11, 2021 8.00 8.28 7.53 7.96
13 NASDAQ GAMB Tue, Aug 10, 2021 7.35 7.95 7.35 7.95
12 NASDAQ GAMB Mon, Aug 9, 2021 7.15 7.40 7.10 7.36
11 NASDAQ GAMB Fri, Aug 6, 2021 7.20 7.38 6.86 7.23
10 NASDAQ GAMB Thu, Aug 5, 2021 7.05 7.49 7.01 7.24
9 NASDAQ GAMB Wed, Aug 4, 2021 7.00 7.10 6.75 7.03
8 NASDAQ GAMB Tue, Aug 3, 2021 7.11 7.44 6.62 7.00
7 NASDAQ GAMB Mon, Aug 2, 2021 6.78 7.46 6.56 7.01
6 NASDAQ GAMB Fri, Jul 30, 2021 6.77 7.20 6.77 7.00
5 NASDAQ GAMB Thu, Jul 29, 2021 7.26 7.26 6.80 6.80
4 NASDAQ GAMB Wed, Jul 28, 2021 7.33 7.50 6.77 7.07
3 NASDAQ GAMB Tue, Jul 27, 2021 8.28 8.28 6.68 7.33
2 NASDAQ GAMB Mon, Jul 26, 2021 7.88 8.89 7.80 8.29
1 NASDAQ GAMB Fri, Jul 23, 2021 8.25 8.75 7.40 8.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024