Stockscreener 앱 받기
11.96
1.61%
0.19
시간 외 거래:
11.96
Gambling Com Group Ltd 주식 (GAMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $12.32 | $11.69 | $0.63 | 399,441.0 | +1.61% |
| 2024-11-15 | $12.53 | $11.66 | $0.87 | 416,659.0 | -5.31% |
| 2024-11-14 | $13.00 | $11.13 | $1.87 | 1,201,417.0 | +20.56% |
| 2024-11-13 | $10.64 | $10.20 | $0.44 | 269,949.0 | -0.10% |
| 2024-11-12 | $10.47 | $10.25 | $0.2247 | 178,314.0 | -0.10% |
| 2024-11-11 | $10.33 | $10.09 | $0.24 | 158,566.0 | +2.68% |
| 2024-11-08 | $10.10 | $9.90 | $0.20 | 88,741.0 | +0.00% |
| 2024-11-07 | $10.18 | $9.90 | $0.276 | 101,875.0 | +1.21% |
| 2024-11-06 | $10.04 | $9.62 | $0.42 | 267,572.0 | +3.11% |
| 2024-11-05 | $9.68 | $9.47 | $0.21 | 201,944.0 | +1.69% |
| 2024-11-04 | $9.67 | $9.42 | $0.25 | 98,277.0 | -0.42% |
| 2024-11-01 | $9.73 | $9.48 | $0.2488 | 87,204.0 | -1.14% |
| 2024-10-31 | $9.97 | $9.63 | $0.34 | 92,696.0 | -1.93% |
| 2024-10-30 | $9.90 | $9.45 | $0.4493 | 144,434.0 | +3.15% |
| 2024-10-29 | $9.52 | $9.22 | $0.30 | 110,367.0 | +1.82% |
| 2024-10-28 | $9.42 | $9.27 | $0.15 | 98,406.0 | +0.43% |
| 2024-10-25 | $9.86 | $9.26 | $0.60 | 189,827.0 | -4.46% |
| 2024-10-24 | $9.95 | $9.74 | $0.208 | 567,488.0 | -0.56% |
| 2024-10-23 | $9.86 | $9.69 | $0.17 | 55,702.0 | -0.51% |
| 2024-10-22 | $9.91 | $9.76 | $0.15 | 60,675.0 | +0.82% |
Gambling Com Group Ltd 주식 (GAMB) 연도별 가격 이력
이 심층 분석에서는 Gambling Com Group Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GAMB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gambling Com Group Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gambling Com Group Ltd 주식 (GAMB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $13.00 | $9.42 | $3.58 | 3,869,400.0 | +24.20% |
| 2024-10 | $10.08 | $9.22 | $0.86 | 2,672,065.0 | -3.89% |
| 2024-09 | $10.39 | $9.73 | $0.66 | 2,212,887.0 | -1.67% |
| 2024-08 | $11.30 | $8.49 | $2.81 | 6,132,978.0 | +5.93% |
| 2024-07 | $9.82 | $7.88 | $1.94 | 3,065,544.0 | +17.03% |
| 2024-06 | $8.30 | $7.51 | $0.785 | 3,094,350.0 | +6.34% |
| 2024-05 | $9.46 | $7.60 | $1.86 | 4,729,121.0 | -10.64% |
| 2024-04 | $9.71 | $8.35 | $1.36 | 2,847,329.0 | -5.26% |
| 2024-03 | $10.27 | $8.39 | $1.88 | 3,603,507.0 | -0.33% |
| 2024-02 | $9.40 | $8.52 | $0.88 | 2,663,468.0 | +0.11% |
| 2024-01 | $9.91 | $9.09 | $0.82 | 2,617,724.0 | -6.15% |
Gambling Com Group Ltd 주식 (GAMB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.08 | $9.00 | $1.08 | 4,604,738.0 | +1.99% |
| 2023-11 | $13.88 | $9.51 | $4.37 | 4,359,710.0 | -26.23% |
| 2023-10 | $14.43 | $12.57 | $1.86 | 2,440,141.0 | -0.92% |
| 2023-09 | $14.36 | $12.71 | $1.65 | 2,520,797.0 | -7.76% |
| 2023-08 | $14.83 | $11.69 | $3.14 | 4,828,361.0 | +15.76% |
| 2023-07 | $12.30 | $9.95 | $2.35 | 3,359,726.0 | +19.63% |
| 2023-06 | $11.49 | $9.30 | $2.19 | 5,701,808.0 | +0.99% |
| 2023-05 | $10.29 | $8.50 | $1.79 | 1,136,722.0 | +3.26% |
| 2023-04 | $10.71 | $9.38 | $1.33 | 794,821.0 | -0.91% |
| 2023-03 | $10.40 | $8.80 | $1.60 | 895,182.0 | +1.33% |
| 2023-02 | $10.50 | $9.45 | $1.05 | 846,383.0 | +2.19% |
| 2023-01 | $9.72 | $8.57 | $1.15 | 1,082,340.0 | +4.59% |
Gambling Com Group Ltd 주식 (GAMB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.25 | $8.11 | $2.14 | 1,140,402.0 | -10.73% |
| 2022-11 | $10.46 | $7.81 | $2.65 | 1,189,706.0 | +22.32% |
| 2022-10 | $8.40 | $6.62 | $1.78 | 575,860.0 | +10.26% |
| 2022-09 | $8.42 | $6.71 | $1.71 | 636,499.0 | -3.80% |
| 2022-08 | $9.17 | $7.26 | $1.91 | 845,151.0 | +1.80% |
| 2022-07 | $8.80 | $6.90 | $1.90 | 755,326.0 | -1.40% |
| 2022-06 | $9.98 | $7.50 | $2.48 | 2,494,990.0 | -2.36% |
| 2022-05 | $8.60 | $7.00 | $1.60 | 813,510.0 | -2.66% |
| 2022-04 | $9.40 | $7.35 | $2.05 | 1,138,459.0 | -6.65% |
| 2022-03 | $11.12 | $7.86 | $3.26 | 1,662,456.0 | -19.36% |
| 2022-02 | $12.96 | $9.40 | $3.56 | 1,393,303.0 | +4.66% |
| 2022-01 | $11.42 | $8.79 | $2.63 | 1,890,290.0 | +3.55% |
0.17%
0.78%
자본화:
|
볼륨(24시간):