Register for streaming realtime charts, analysis tools, and prices.
GAMB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 7.84 | -0.63 | -7.44% | 7.78 | 8.30 | 7.60 | 973,470 |
| May 15 2024 | 8.47 | -0.03 | -0.35% | 8.60 | 8.76 | 8.45 | 642,916 |
| May 14 2024 | 8.50 | -0.33 | -3.74% | 8.92 | 9.059 | 8.49 | 236,756 |
| May 13 2024 | 8.83 | -0.30 | -3.23% | 9.12 | 9.19 | 8.785 | 269,527 |
| May 10 2024 | 9.125 | -0.22 | -2.30% | 9.32 | 9.37 | 9.11 | 131,560 |
| May 09 2024 | 9.34 | -0.10 | -1.06% | 9.45 | 9.45 | 9.31 | 132,393 |
| May 08 2024 | 9.44 | 0.09 | 0.96% | 9.35 | 9.445 | 9.25 | 112,629 |
| May 07 2024 | 9.35 | 0.11 | 1.19% | 9.25 | 9.46 | 9.20 | 111,027 |
| May 06 2024 | 9.24 | 0.12 | 1.32% | 9.13 | 9.25 | 9.06 | 88,698 |
| May 03 2024 | 9.12 | 0.08 | 0.88% | 9.07 | 9.13 | 9.00 | 86,358 |
| May 02 2024 | 9.04 | 0.12 | 1.35% | 8.95 | 9.07 | 8.90 | 95,158 |
| May 01 2024 | 8.92 | 0.27 | 3.12% | 8.63 | 9.035 | 8.63 | 119,835 |
| Apr 30 2024 | 8.65 | -0.17 | -1.93% | 8.83 | 8.83 | 8.64 | 85,945 |
| Apr 29 2024 | 8.82 | 0.09 | 1.03% | 8.75 | 8.87 | 8.75 | 57,562 |
| Apr 26 2024 | 8.73 | -0.01 | -0.11% | 8.94 | 8.94 | 8.62 | 186,052 |
| Apr 25 2024 | 8.74 | -0.11 | -1.24% | 8.70 | 8.76 | 8.62 | 98,773 |
| Apr 24 2024 | 8.85 | -0.04 | -0.45% | 8.85 | 8.88 | 8.6699 | 94,180 |
| Apr 23 2024 | 8.89 | 0.07 | 0.79% | 8.83 | 9.005 | 8.83 | 120,620 |
| Apr 22 2024 | 8.82 | 0.12 | 1.38% | 8.91 | 9.16 | 8.76 | 153,587 |
| Apr 19 2024 | 8.70 | 0.19 | 2.23% | 8.49 | 8.71 | 8.45 | 188,724 |
| Apr 18 2024 | 8.51 | -0.09 | -1.05% | 8.59 | 8.65 | 8.50 | 99,463 |
| Apr 17 2024 | 8.60 | 0.09 | 1.06% | 8.54 | 8.66 | 8.53 | 111,347 |
| Apr 16 2024 | 8.51 | 0.05 | 0.59% | 8.365 | 8.60 | 8.35 | 84,574 |
| Apr 15 2024 | 8.46 | -0.06 | -0.70% | 8.75 | 8.75 | 8.38 | 195,795 |
| Apr 12 2024 | 8.52 | -0.58 | -6.37% | 9.05 | 9.05 | 8.49 | 96,519 |
| Apr 11 2024 | 9.10 | 0.30 | 3.41% | 8.82 | 9.14 | 8.81 | 237,345 |
| Apr 10 2024 | 8.80 | -0.36 | -3.93% | 9.055 | 9.06 | 8.76 | 94,832 |
| Apr 09 2024 | 9.16 | -0.09 | -0.97% | 9.25 | 9.345 | 9.095 | 62,660 |
| Apr 08 2024 | 9.25 | -0.03 | -0.32% | 9.31 | 9.45 | 9.25 | 102,139 |
| Apr 05 2024 | 9.28 | -0.18 | -1.90% | 9.45 | 9.48 | 9.24 | 118,322 |
| Apr 04 2024 | 9.46 | -0.18 | -1.87% | 9.65 | 9.705 | 9.44 | 161,985 |
| Apr 03 2024 | 9.64 | 0.43 | 4.67% | 9.22 | 9.6782 | 9.22 | 194,091 |
| Apr 02 2024 | 9.21 | -0.08 | -0.86% | 9.23 | 9.23 | 9.09 | 170,126 |
| Apr 01 2024 | 9.29 | 0.16 | 1.75% | 9.21 | 9.34 | 9.09 | 130,420 |
| Mar 28 2024 | 9.13 | 0.05 | 0.55% | 9.12 | 9.245 | 9.01 | 184,891 |
| Mar 27 2024 | 9.08 | 0.10 | 1.11% | 9.10 | 9.14 | 8.97 | 258,427 |
| Mar 26 2024 | 8.98 | 0.14 | 1.58% | 8.96 | 9.08 | 8.83 | 219,981 |
| Mar 25 2024 | 8.84 | 0.01 | 0.11% | 8.83 | 9.0193 | 8.67 | 195,119 |
| Mar 22 2024 | 8.83 | 0.03 | 0.34% | 8.80 | 8.915 | 8.50 | 215,041 |
| Mar 21 2024 | 8.80 | -0.33 | -3.61% | 10.24 | 10.25 | 8.6051 | 735,929 |
| Mar 20 2024 | 9.13 | 0.20 | 2.24% | 9.11 | 9.16 | 8.99 | 301,325 |
| Mar 19 2024 | 8.93 | 0.21 | 2.41% | 8.76 | 9.06 | 8.68 | 128,826 |
| Mar 18 2024 | 8.72 | 0.00 | 0.00% | 8.75 | 8.87 | 8.70 | 66,371 |
| Mar 15 2024 | 8.72 | 0.12 | 1.40% | 8.60 | 8.72 | 8.57 | 153,279 |
| Mar 14 2024 | 8.60 | -0.11 | -1.26% | 8.67 | 8.67 | 8.575 | 80,881 |
| Mar 13 2024 | 8.71 | 0.07 | 0.81% | 8.64 | 8.71 | 8.57 | 67,688 |
| Mar 12 2024 | 8.64 | -0.04 | -0.46% | 8.65 | 8.72 | 8.545 | 103,925 |
| Mar 11 2024 | 8.68 | 0.07 | 0.81% | 8.61 | 8.75 | 8.6081 | 72,462 |
| Mar 08 2024 | 8.61 | 0.11 | 1.29% | 8.50 | 8.71 | 8.47 | 154,988 |
| Mar 07 2024 | 8.50 | 0.10 | 1.19% | 8.46 | 8.625 | 8.42 | 93,674 |
| Mar 06 2024 | 8.40 | -0.17 | -1.98% | 8.57 | 8.68 | 8.39 | 160,025 |
| Mar 05 2024 | 8.57 | -0.07 | -0.81% | 8.60 | 8.6651 | 8.56 | 112,319 |
| Mar 04 2024 | 8.64 | -0.31 | -3.46% | 8.90 | 8.9924 | 8.62 | 95,078 |
| Mar 01 2024 | 8.95 | -0.21 | -2.29% | 9.19 | 9.195 | 8.915 | 198,488 |
| Feb 29 2024 | 9.16 | 0.29 | 3.27% | 8.98 | 9.179 | 8.98 | 67,955 |
| Feb 28 2024 | 8.87 | -0.13 | -1.44% | 8.97 | 9.00 | 8.75 | 96,485 |
| Feb 27 2024 | 9.00 | -0.05 | -0.55% | 9.03 | 9.22 | 8.98 | 80,193 |
| Feb 26 2024 | 9.05 | 0.25 | 2.84% | 8.70 | 9.08 | 8.70 | 93,673 |
| Feb 23 2024 | 8.80 | 0.09 | 1.03% | 8.74 | 8.84 | 8.65 | 113,525 |
| Feb 22 2024 | 8.71 | 0.01 | 0.11% | 8.70 | 8.775 | 8.52 | 163,973 |
| Feb 21 2024 | 8.70 | -0.26 | -2.90% | 8.98 | 9.05 | 8.70 | 213,972 |
| Feb 20 2024 | 8.96 | -0.27 | -2.93% | 9.14 | 9.22 | 8.95 | 112,394 |
