Gambling.com Group Limited
GAMBNASDAQConsumer Cyclical● Active
$2.37
+$0.00(+0.00%)
Market Cap$83533432
P/E Ratio—
52W High$12.74
52W Low$2.23
Gambling.com Group Limited（GAMB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gamb · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$17.14
Feb 14, 2025
-86.3% from here
5-Year Low5Y
$2.23
May 18, 2026
+5.6% from low
IPO Priceadj.
$8.00
Jul 23, 2021
-70.6% since IPO
1 Year Ago
$12.05
Jun 9, 2025
-80.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GAMB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $2.39 | $2.42 | $2.27 | $2.37 | $2.37 | 391K | -0.84% |
| Jun 4, 2026 | $2.29 | $2.42 | $2.26 | $2.40 | $2.40 | 528K | +4.80% |
| Jun 3, 2026 | $2.35 | $2.36 | $2.25 | $2.25 | $2.25 | 696K | -4.26% |
| Jun 2, 2026 | $2.39 | $2.42 | $2.32 | $2.39 | $2.39 | 597K | +0.00% |
| Jun 1, 2026 | $2.40 | $2.44 | $2.33 | $2.39 | $2.39 | 645K | -0.42% |
| May 29, 2026 | $2.43 | $2.45 | $2.38 | $2.38 | $2.38 | 334K | -2.06% |
| May 28, 2026 | $2.40 | $2.47 | $2.37 | $2.45 | $2.45 | 375K | +2.08% |
| May 27, 2026 | $2.41 | $2.48 | $2.37 | $2.40 | $2.40 | 518K | -0.41% |
| May 26, 2026 | $2.42 | $2.45 | $2.34 | $2.41 | $2.41 | 889K | -0.41% |
| May 22, 2026 | $2.47 | $2.51 | $2.40 | $2.42 | $2.42 | 604K | -2.02% |
| May 21, 2026 | $2.45 | $2.49 | $2.38 | $2.47 | $2.47 | 703K | +0.82% |
| May 20, 2026 | $2.33 | $2.48 | $2.29 | $2.46 | $2.46 | 887K | +5.58% |
| May 19, 2026 | $2.34 | $2.42 | $2.28 | $2.32 | $2.32 | 1.2M | -0.85% |
| May 18, 2026 | $2.40 | $2.40 | $2.23 | $2.34 | $2.34 | 2.3M | -2.50% |
| May 15, 2026 | $2.85 | $2.85 | $2.31 | $2.40 | $2.40 | 6.6M | -15.79% |
| May 14, 2026 | $4.12 | $4.18 | $3.93 | $4.14 | $4.14 | 1.9M | +0.49% |
| May 13, 2026 | $4.19 | $4.23 | $3.96 | $4.12 | $4.12 | 613K | -1.67% |
| May 12, 2026 | $4.32 | $4.58 | $4.24 | $4.25 | $4.25 | 1.2M | -1.62% |
| May 11, 2026 | $5.24 | $5.50 | $4.31 | $4.36 | $4.36 | 8.8M | -16.79% |
| May 8, 2026 | $4.40 | $4.55 | $4.28 | $4.51 | $4.51 | 726K | +2.50% |
Showing 1–20 of 1,223 records
Annual Stock Price Performance · GAMB
Jan 1 → Dec 31 · 6 years2026-56.8%$5.49 → $2.37
-56.8%
2025-60.8%$13.94 → $5.46
-60.8%
2024+43.7%$9.80 → $14.08
+43.7%
2023+4.1%$9.37 → $9.75
+4.1%
2022-9.9%$10.15 → $9.15
-9.9%
2021+23.0%$8.25 → $10.15
+23.0%
Best Year2024 · +43.7%
Worst Year2025 · -60.8%
Positive Years3 / 6
Avg Annual Return-9.5%
6Y Total Return-71.3%
6Y CAGR~-18.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$247.81+0.00%
Mkt Cap $2.67T
Tesla, Inc.
TSLA
$398.26+0.00%
Mkt Cap $1.50T
The Home Depot, Inc.
HD
$310.16+0.00%
Mkt Cap $309.3B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$178.35+0.00%
Mkt Cap $232.5B
McDonald's Corporation
MCD
$279.06+0.00%
Mkt Cap $198.3B
The TJX Companies, Inc.
TJX
$161.17+0.00%
Mkt Cap $178.0B
Booking Holdings Inc.
BKNG
$164.45+0.00%
Mkt Cap $127.4B
Lowe's Companies, Inc.
LOW
$209.54+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$83.45+0.00%
Mkt Cap $117.2BWhat If You Invested in GAMB?
If you invested $1,000 in GAMB at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$294
Total Return-70.6%
CAGR~-21.7% / yr
Profit$-706
Based on Jul 23, 2021 · $8.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Gambling.com Group Limited（GAMB）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.36。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GAMB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GAMB 历史股价FMP 日线复权 OHLCV