Stockscreener 앱 받기
12.24
1.58%
0.18
Gambling Com Group Ltd 주식 (GAMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-12 | $12.57 | $12.12 | $0.4512 | 90,399.0 | +1.49% |
| 2025-03-11 | $12.22 | $11.66 | $0.56 | 259,943.0 | +1.43% |
| 2025-03-10 | $12.37 | $11.56 | $0.813 | 475,711.0 | -5.11% |
| 2025-03-07 | $13.03 | $12.22 | $0.8012 | 513,347.0 | -2.79% |
| 2025-03-06 | $13.51 | $12.86 | $0.655 | 274,971.0 | -5.43% |
| 2025-03-05 | $13.68 | $13.34 | $0.34 | 290,493.0 | +2.79% |
| 2025-03-04 | $13.38 | $13.22 | $0.16 | 83,751.0 | -3.07% |
| 2025-03-03 | $14.25 | $13.57 | $0.678 | 392,901.0 | -3.80% |
| 2025-02-28 | $14.29 | $13.94 | $0.355 | 378,554.0 | +0.14% |
| 2025-02-27 | $14.45 | $13.82 | $0.63 | 271,321.0 | -1.18% |
| 2025-02-26 | $14.60 | $14.12 | $0.48 | 311,064.0 | +1.48% |
| 2025-02-25 | $14.47 | $13.93 | $0.541 | 413,001.0 | -1.73% |
| 2025-02-24 | $14.63 | $14.06 | $0.57 | 450,230.0 | -1.50% |
| 2025-02-21 | $16.09 | $14.41 | $1.68 | 813,086.0 | -7.70% |
| 2025-02-20 | $16.22 | $15.52 | $0.70 | 331,920.0 | -0.44% |
| 2025-02-19 | $16.75 | $14.80 | $1.95 | 1,360,131.0 | -3.86% |
| 2025-02-18 | $16.99 | $16.20 | $0.786 | 563,619.0 | -1.13% |
| 2025-02-14 | $17.14 | $16.35 | $0.79 | 549,040.0 | +1.89% |
| 2025-02-13 | $16.50 | $15.99 | $0.5093 | 334,862.0 | +2.11% |
| 2025-02-12 | $16.12 | $15.65 | $0.4699 | 359,255.0 | +1.51% |
| 2025-02-11 | $16.05 | $15.61 | $0.44 | 333,763.0 | -0.78% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $14.25 | $11.56 | $2.69 | 2,381,516.0 | -13.92% |
| 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% |
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% |
0.46%
1.69%
자본화:
|
볼륨(24시간):