Stockscreener 앱 받기
2.42
2.02%
-0.05
시간 외 거래:
2.45
0.03
+1.24%
Gambling Com Group Ltd 주식 (GAMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $2.51 | $2.40 | $0.11 | 602,550.0 | -2.02% |
| 2026-05-21 | $2.49 | $2.38 | $0.115 | 694,338.0 | +0.41% |
| 2026-05-20 | $2.48 | $2.29 | $0.185 | 876,875.0 | +6.03% |
| 2026-05-19 | $2.42 | $2.28 | $0.138 | 1,181,495.0 | -0.85% |
| 2026-05-18 | $2.40 | $2.23 | $0.1699 | 2,273,188.0 | -2.50% |
| 2026-05-15 | $2.85 | $2.31 | $0.5465 | 6,533,095.0 | -42.03% |
| 2026-05-14 | $4.18 | $3.93 | $0.249 | 1,606,454.0 | +0.49% |
| 2026-05-13 | $4.23 | $3.96 | $0.27 | 609,034.0 | -3.06% |
| 2026-05-12 | $4.58 | $4.24 | $0.34 | 1,178,818.0 | -2.52% |
| 2026-05-11 | $5.50 | $4.31 | $1.19 | 8,755,068.0 | -3.33% |
| 2026-05-08 | $4.54 | $4.28 | $0.2641 | 720,026.0 | +2.04% |
| 2026-05-07 | $4.49 | $4.13 | $0.358 | 708,529.0 | +7.28% |
| 2026-05-06 | $4.16 | $4.00 | $0.155 | 258,558.0 | +2.74% |
| 2026-05-05 | $4.06 | $3.91 | $0.15 | 244,669.0 | +0.25% |
| 2026-05-04 | $4.06 | $3.96 | $0.098 | 373,296.0 | -0.74% |
| 2026-05-01 | $4.05 | $3.88 | $0.175 | 450,021.0 | +4.68% |
| 2026-04-30 | $3.86 | $3.73 | $0.13 | 274,868.0 | +1.58% |
| 2026-04-29 | $3.91 | $3.78 | $0.13 | 217,656.0 | -3.07% |
| 2026-04-28 | $3.92 | $3.79 | $0.13 | 305,307.0 | +2.62% |
| 2026-04-27 | $3.82 | $3.62 | $0.20 | 495,093.0 | +4.10% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $5.50 | $2.23 | $3.27 | 27,668,564.0 | -37.14% |
| 2026-04 | $3.92 | $3.51 | $0.41 | 10,136,770.0 | -0.77% |
| 2026-03 | $4.55 | $3.65 | $0.899 | 15,209,874.0 | -11.01% |
| 2026-02 | $4.79 | $4.07 | $0.7163 | 11,369,399.0 | -8.60% |
| 2026-01 | $5.57 | $4.62 | $0.94 | 7,983,103.0 | -12.64% |
Gambling Com Group Ltd 주식 (GAMB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.85 | $5.12 | $0.73 | 12,432,653.0 | -4.23% |
| 2025-11 | $7.14 | $4.60 | $2.54 | 24,098,432.0 | -20.48% |
| 2025-10 | $8.49 | $7.03 | $1.46 | 16,393,291.0 | -12.84% |
| 2025-09 | $8.64 | $7.93 | $0.7099 | 12,298,067.0 | -6.30% |
| 2025-08 | $10.82 | $8.27 | $2.55 | 18,254,935.0 | -17.41% |
| 2025-07 | $12.18 | $10.47 | $1.71 | 7,023,124.0 | -11.10% |
| 2025-06 | $12.74 | $11.33 | $1.41 | 9,321,142.0 | +0.85% |
| 2025-05 | $14.95 | $11.68 | $3.27 | 9,355,844.0 | -8.39% |
| 2025-04 | $13.07 | $10.82 | $2.25 | 6,501,287.0 | +1.98% |
| 2025-03 | $14.25 | $11.56 | $2.69 | 9,093,409.0 | -11.25% |
| 2025-02 | $17.14 | $13.10 | $4.04 | 10,695,457.0 | +0.92% |
| 2025-01 | $14.93 | $13.25 | $1.68 | 5,482,133.0 | +0.07% |
Gambling Com Group Ltd 주식 (GAMB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.09 | $12.54 | $3.55 | 7,645,263.0 | +7.54% |
| 2024-11 | $13.36 | $9.42 | $3.94 | 5,642,330.0 | +37.69% |
| 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% |
2.22%
1.36%
자본화:
|
볼륨(24시간):