Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gambling.com Group Ltd (NQ: GAMB )

7.960 +0.070 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 7.880 8.040 7.820 7.960 126,515 +0.07(+0.89%)
May 23, 2024 7.910 8.010 7.830 7.890 149,971 -0.02(-0.25%)
May 22, 2024 8.060 8.100 7.885 7.910 188,969 -0.17(-2.10%)
May 21, 2024 8.230 8.278 8.030 8.080 119,579 -0.17(-2.06%)
May 20, 2024 8.010 8.260 7.935 8.250 189,326 +0.25(+3.12%)
May 17, 2024 8.000 8.240 7.939 8.000 339,472 +0.16(+2.04%)
May 16, 2024 7.780 8.300 7.600 7.840 973,474 -0.63(-7.44%)
May 15, 2024 8.600 8.760 8.450 8.470 643,650 -0.03(-0.35%)
May 14, 2024 8.920 9.059 8.490 8.500 236,772 -0.33(-3.74%)
May 13, 2024 9.120 9.190 8.785 8.830 269,527 -0.29(-3.23%)
May 10, 2024 9.320 9.370 9.110 9.125 131,560 -0.21(-2.30%)
May 09, 2024 9.450 9.450 9.310 9.340 132,393 -0.10(-1.06%)
May 08, 2024 9.350 9.445 9.250 9.440 112,629 +0.09(+0.96%)
May 07, 2024 9.250 9.460 9.200 9.350 111,027 +0.11(+1.19%)
May 06, 2024 9.130 9.250 9.060 9.240 88,698 +0.12(+1.32%)
May 03, 2024 9.070 9.130 9.000 9.120 86,359 +0.08(+0.88%)
May 02, 2024 8.950 9.070 8.900 9.040 95,158 +0.12(+1.35%)
May 01, 2024 8.630 9.035 8.630 8.920 119,835 +0.27(+3.12%)
Apr 30, 2024 8.830 8.830 8.640 8.650 85,945 -0.17(-1.93%)
Apr 29, 2024 8.800 8.870 8.760 8.820 57,563 +0.09(+1.03%)
Apr 26, 2024 8.940 8.940 8.620 8.730 186,276 -0.01(-0.11%)
Apr 25, 2024 8.750 8.780 8.620 8.740 99,857 -0.11(-1.24%)
Apr 24, 2024 8.850 8.880 8.670 8.850 94,180 -0.04(-0.45%)
Apr 23, 2024 8.830 9.005 8.830 8.890 120,620 +0.07(+0.79%)
Apr 22, 2024 8.910 9.160 8.760 8.820 153,587 +0.12(+1.38%)
Apr 19, 2024 8.490 8.710 8.450 8.700 188,724 +0.19(+2.23%)
Apr 18, 2024 8.590 8.650 8.500 8.510 99,464 -0.09(-1.05%)
Apr 17, 2024 8.540 8.660 8.530 8.600 111,347 +0.09(+1.06%)
Apr 16, 2024 8.520 8.600 8.350 8.510 92,305 +0.05(+0.59%)
Apr 15, 2024 8.750 8.750 8.380 8.460 195,795 -0.06(-0.70%)
Apr 12, 2024 9.050 9.050 8.490 8.520 96,519 -0.58(-6.37%)
Apr 11, 2024 8.820 9.140 8.810 9.100 237,345 +0.30(+3.41%)
Apr 10, 2024 9.060 9.135 8.760 8.800 96,441 -0.36(-3.93%)
Apr 09, 2024 9.250 9.345 9.095 9.160 62,660 -0.09(-0.97%)
Apr 08, 2024 9.310 9.450 9.250 9.250 102,139 -0.03(-0.32%)
Apr 05, 2024 9.450 9.540 9.240 9.280 120,088 -0.18(-1.90%)
Apr 04, 2024 9.650 9.705 9.440 9.460 161,985 -0.18(-1.87%)
Apr 03, 2024 9.220 9.678 9.220 9.640 194,091 +0.43(+4.67%)
Apr 02, 2024 9.210 9.230 9.090 9.210 179,470 -0.08(-0.86%)
Apr 01, 2024 9.210 9.340 9.090 9.290 130,424 +0.16(+1.75%)
Mar 28, 2024 9.120 9.245 9.010 9.130 184,911 +0.05(+0.55%)
Mar 27, 2024 9.100 9.140 8.970 9.080 258,441 +0.10(+1.11%)
Mar 26, 2024 8.960 9.080 8.830 8.980 219,991 +0.14(+1.58%)
Mar 25, 2024 8.860 9.019 8.670 8.840 195,119 +0.01(+0.11%)
Mar 22, 2024 8.800 8.915 8.500 8.830 215,041 +0.03(+0.34%)
Mar 21, 2024 10.24 10.27 8.605 8.800 736,158 -0.33(-3.61%)
Mar 20, 2024 9.110 9.160 8.990 9.130 302,325 +0.20(+2.24%)
Mar 19, 2024 8.760 9.060 8.680 8.930 128,836 +0.21(+2.41%)
Mar 18, 2024 8.750 8.870 8.700 8.720 66,373 +0.00(+0.00%)
Mar 15, 2024 8.600 8.720 8.570 8.720 158,734 +0.12(+1.40%)
Mar 14, 2024 8.670 8.670 8.575 8.600 80,881 -0.11(-1.26%)
Mar 13, 2024 8.640 8.710 8.570 8.710 67,688 +0.07(+0.81%)
Mar 12, 2024 8.650 8.720 8.545 8.640 103,925 -0.04(-0.46%)
Mar 11, 2024 8.610 8.750 8.608 8.680 72,462 +0.07(+0.81%)
Mar 08, 2024 8.500 8.710 8.470 8.610 154,988 +0.11(+1.29%)
Mar 07, 2024 8.460 8.625 8.420 8.500 93,674 +0.10(+1.19%)
Mar 06, 2024 8.630 8.680 8.390 8.400 160,013 -0.17(-1.98%)
Mar 05, 2024 8.600 8.665 8.560 8.570 112,319 -0.07(-0.81%)
Mar 04, 2024 8.900 8.992 8.620 8.640 95,063 -0.31(-3.46%)
Mar 01, 2024 9.190 9.195 8.915 8.950 198,490 -0.21(-2.29%)
Feb 29, 2024 8.980 9.179 8.980 9.160 67,945 +0.29(+3.27%)
Feb 28, 2024 8.970 9.000 8.750 8.870 96,485 -0.13(-1.44%)
Feb 27, 2024 9.030 9.220 8.980 9.000 80,193 -0.05(-0.55%)
Feb 26, 2024 8.700 9.080 8.700 9.050 93,673 +0.25(+2.84%)
Feb 23, 2024 8.740 8.840 8.650 8.800 113,525 +0.09(+1.03%)
Feb 22, 2024 8.650 8.775 8.520 8.710 163,973 +0.01(+0.11%)
Feb 21, 2024 8.980 9.050 8.700 8.700 213,972 -0.26(-2.90%)
Feb 20, 2024 9.140 9.220 8.950 8.960 112,394 -0.27(-2.93%)
Feb 16, 2024 9.200 9.335 9.070 9.230 132,473 +0.03(+0.33%)
Feb 15, 2024 9.310 9.400 9.170 9.200 89,957 -0.02(-0.22%)
Feb 14, 2024 9.010 9.250 8.960 9.220 115,596 +0.23(+2.56%)
Feb 13, 2024 9.240 9.240 8.850 8.990 152,056 -0.37(-3.95%)
Feb 12, 2024 9.190 9.380 9.180 9.360 121,889 +0.18(+1.96%)
Feb 09, 2024 9.260 9.360 9.180 9.180 119,936 -0.01(-0.11%)
Feb 08, 2024 9.070 9.345 9.040 9.190 102,456 +0.15(+1.66%)
Feb 07, 2024 9.030 9.080 8.860 9.040 342,526 +0.03(+0.33%)
Feb 06, 2024 9.020 9.170 8.960 9.010 116,041 +0.00(+0.00%)
Feb 05, 2024 9.020 9.125 8.930 9.010 105,655 -0.04(-0.44%)
Feb 02, 2024 9.250 9.250 8.945 9.050 239,583 -0.21(-2.27%)
Feb 01, 2024 9.160 9.280 9.095 9.260 83,339 +0.11(+1.20%)
Jan 31, 2024 9.160 9.340 9.090 9.150 105,270 -0.06(-0.65%)
Jan 30, 2024 9.460 9.460 9.210 9.210 91,436 -0.28(-2.95%)
Jan 29, 2024 9.570 9.570 9.330 9.490 90,027 +0.11(+1.17%)
Jan 26, 2024 9.460 9.560 9.350 9.380 75,780 +0.00(+0.00%)
Jan 25, 2024 9.510 9.545 9.230 9.380 169,530 -0.06(-0.64%)
Jan 24, 2024 9.630 9.650 9.420 9.440 93,659 -0.13(-1.36%)
Jan 23, 2024 9.530 9.700 9.460 9.570 93,930 +0.10(+1.06%)
Jan 22, 2024 9.430 9.490 9.335 9.470 143,618 +0.07(+0.74%)
Jan 19, 2024 9.440 9.445 9.280 9.400 112,884 +0.00(+0.00%)
Jan 18, 2024 9.190 9.400 9.120 9.400 88,848 +0.28(+3.07%)
Jan 17, 2024 9.220 9.230 9.100 9.120 155,592 -0.17(-1.83%)
Jan 16, 2024 9.390 9.400 9.190 9.290 84,110 -0.10(-1.06%)
Jan 12, 2024 9.450 9.490 9.360 9.390 101,535 +0.02(+0.21%)
Jan 11, 2024 9.390 9.395 9.160 9.370 188,714 -0.02(-0.21%)
Jan 10, 2024 9.400 9.570 9.295 9.390 104,678 -0.02(-0.21%)
Jan 09, 2024 9.420 9.540 9.334 9.410 97,605 -0.14(-1.47%)
Jan 08, 2024 9.200 9.620 9.190 9.550 177,164 +0.29(+3.13%)
Jan 05, 2024 9.310 9.480 9.220 9.260 189,126 -0.13(-1.38%)
Jan 04, 2024 9.340 9.545 9.290 9.390 146,716 +0.07(+0.75%)
Jan 03, 2024 9.500 9.510 9.300 9.320 106,483 -0.19(-2.00%)
Jan 02, 2024 9.800 9.910 9.500 9.510 202,309 -0.24(-2.46%)
Dec 29, 2023 9.860 9.890 9.690 9.750 193,218 -0.12(-1.22%)
Dec 28, 2023 9.830 9.970 9.805 9.870 213,699 +0.04(+0.41%)
Dec 27, 2023 9.860 10.01 9.780 9.830 138,375 -0.03(-0.25%)
Dec 26, 2023 9.790 9.920 9.720 9.855 128,974 +0.08(+0.77%)
Dec 22, 2023 9.810 9.900 9.740 9.780 135,156 -0.02(-0.20%)
Dec 21, 2023 9.750 9.840 9.670 9.800 136,395 +0.12(+1.24%)
Dec 20, 2023 9.690 10.08 9.662 9.680 269,975 -0.01(-0.10%)
Dec 19, 2023 9.710 9.875 9.480 9.690 304,599 -0.01(-0.10%)
Dec 18, 2023 9.410 9.760 9.350 9.700 281,424 +0.30(+3.19%)
Dec 15, 2023 9.490 9.495 9.280 9.400 790,466 -0.03(-0.32%)
Dec 14, 2023 9.580 9.810 9.340 9.430 268,771 -0.09(-0.95%)
Dec 13, 2023 9.230 9.630 9.190 9.520 408,980 +0.29(+3.14%)
Dec 12, 2023 9.270 9.270 9.000 9.230 106,566 -0.10(-1.07%)
Dec 11, 2023 9.350 9.480 9.190 9.330 147,602 -0.07(-0.74%)
Dec 08, 2023 9.180 9.480 9.170 9.400 143,495 +0.23(+2.51%)
Dec 07, 2023 9.260 9.373 9.100 9.170 140,904 -0.02(-0.22%)
Dec 06, 2023 9.380 9.470 9.170 9.190 143,314 -0.12(-1.29%)
Dec 05, 2023 9.780 9.810 9.270 9.310 169,053 -0.49(-5.00%)
Dec 04, 2023 9.650 9.900 9.540 9.800 243,794 +0.11(+1.14%)
Dec 01, 2023 9.620 9.710 9.460 9.690 251,833 +0.13(+1.36%)
Nov 30, 2023 9.730 9.760 9.510 9.560 161,156 -0.11(-1.14%)
Nov 29, 2023 9.700 10.02 9.600 9.670 180,343 -0.06(-0.62%)
Nov 28, 2023 9.880 9.910 9.590 9.730 184,262 -0.15(-1.52%)
Nov 27, 2023 10.00 10.02 9.875 9.880 159,943 -0.15(-1.50%)
Nov 24, 2023 9.980 10.08 9.810 10.03 74,000 +0.05(+0.50%)
Nov 22, 2023 10.06 10.21 9.920 9.980 225,747 -0.09(-0.89%)
Nov 21, 2023 10.18 10.29 9.919 10.07 204,471 -0.15(-1.47%)
Nov 20, 2023 10.32 10.58 10.10 10.22 233,812 -0.13(-1.26%)
Nov 17, 2023 10.85 10.85 10.30 10.35 401,809 -0.51(-4.70%)
Nov 16, 2023 11.37 12.10 10.50 10.86 1,232,484 -2.78(-20.38%)
Nov 15, 2023 13.62 13.85 13.36 13.64 293,006 +0.27(+2.02%)
Nov 14, 2023 13.38 13.53 12.81 13.37 174,921 +0.14(+1.06%)
Nov 13, 2023 13.00 13.37 12.82 13.23 75,187 +0.15(+1.15%)
Nov 10, 2023 13.21 13.30 12.87 13.08 85,833 -0.06(-0.46%)
Nov 09, 2023 13.61 13.61 13.11 13.14 70,384 -0.47(-3.45%)
Nov 08, 2023 13.79 13.82 13.42 13.61 54,959 -0.12(-0.87%)
Nov 07, 2023 13.71 13.81 13.48 13.73 67,047 +0.01(+0.07%)
Nov 06, 2023 13.56 13.88 13.56 13.72 125,334 +0.12(+0.88%)
Nov 03, 2023 13.47 13.68 13.47 13.60 101,319 +0.27(+2.03%)
Nov 02, 2023 13.00 13.46 12.88 13.33 139,722 +0.39(+3.01%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.