Stockscreener 앱 받기
8.07
3.00%
-0.25
시간 외 거래:
8.26
0.19
+2.35%
Gambling Com Group Ltd 주식 (GAMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $8.26 | $8.03 | $0.2293 | 514,484.0 | -3.00% |
| 2025-09-24 | $8.46 | $8.27 | $0.192 | 364,155.0 | +0.12% |
| 2025-09-23 | $8.59 | $8.31 | $0.28 | 559,868.0 | -2.12% |
| 2025-09-22 | $8.54 | $8.20 | $0.3349 | 702,435.0 | +2.78% |
| 2025-09-19 | $8.46 | $8.24 | $0.215 | 726,863.0 | -0.60% |
| 2025-09-18 | $8.33 | $8.11 | $0.218 | 478,287.0 | +3.23% |
| 2025-09-17 | $8.23 | $7.97 | $0.265 | 573,922.0 | +0.37% |
| 2025-09-16 | $8.08 | $7.94 | $0.14 | 616,399.0 | -0.37% |
| 2025-09-15 | $8.17 | $8.03 | $0.138 | 676,227.0 | -0.12% |
| 2025-09-12 | $8.12 | $7.98 | $0.135 | 516,983.0 | -0.98% |
| 2025-09-11 | $8.16 | $7.96 | $0.20 | 619,068.0 | +2.39% |
| 2025-09-10 | $8.18 | $7.93 | $0.252 | 719,464.0 | -2.21% |
| 2025-09-09 | $8.21 | $8.07 | $0.138 | 393,013.0 | -1.09% |
| 2025-09-08 | $8.33 | $8.11 | $0.22 | 450,966.0 | -0.48% |
| 2025-09-05 | $8.34 | $8.04 | $0.305 | 713,349.0 | +0.49% |
| 2025-09-04 | $8.46 | $8.11 | $0.35 | 883,213.0 | -0.96% |
| 2025-09-03 | $8.45 | $8.23 | $0.215 | 620,435.0 | -0.84% |
| 2025-09-02 | $8.64 | $8.26 | $0.3798 | 831,211.0 | -4.12% |
| 2025-08-29 | $8.79 | $8.52 | $0.2651 | 595,849.0 | +1.75% |
| 2025-08-28 | $8.73 | $8.55 | $0.175 | 611,083.0 | +0.23% |
| 2025-08-27 | $8.65 | $8.45 | $0.205 | 516,830.0 | +0.94% |
| 2025-08-26 | $8.63 | $8.48 | $0.1469 | 496,571.0 | -1.05% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $8.64 | $7.93 | $0.7099 | 11,474,826.0 | -7.56% |
| 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% |
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% |
3.79%
0.36%
자본화:
|
볼륨(24시간):