Stockscreener 앱 받기
5.29
3.11%
-0.17
Gambling Com Group Ltd 주식 (GAMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $5.49 | $5.24 | $0.25 | 448,698.0 | -3.11% |
| 2025-12-31 | $5.58 | $5.42 | $0.165 | 615,110.0 | +0.55% |
| 2025-12-30 | $5.53 | $5.21 | $0.3153 | 648,963.0 | +3.43% |
| 2025-12-29 | $5.28 | $5.16 | $0.1164 | 319,396.0 | +0.38% |
| 2025-12-26 | $5.29 | $5.15 | $0.1379 | 884,178.0 | -0.38% |
| 2025-12-24 | $5.32 | $5.16 | $0.16 | 433,993.0 | -1.13% |
| 2025-12-23 | $5.38 | $5.16 | $0.22 | 686,324.0 | +1.92% |
| 2025-12-22 | $5.34 | $5.12 | $0.225 | 892,505.0 | +0.97% |
| 2025-12-19 | $5.33 | $5.14 | $0.185 | 1,066,960.0 | -2.64% |
| 2025-12-18 | $5.52 | $5.28 | $0.24 | 417,043.0 | -2.39% |
| 2025-12-17 | $5.67 | $5.39 | $0.275 | 766,055.0 | -2.16% |
| 2025-12-16 | $5.62 | $5.46 | $0.16 | 525,849.0 | +1.28% |
| 2025-12-15 | $5.68 | $5.48 | $0.20 | 573,887.0 | -2.49% |
| 2025-12-12 | $5.85 | $5.62 | $0.23 | 571,182.0 | -2.43% |
| 2025-12-11 | $5.83 | $5.66 | $0.1688 | 441,742.0 | +0.70% |
| 2025-12-10 | $5.77 | $5.50 | $0.27 | 575,912.0 | +2.51% |
| 2025-12-09 | $5.60 | $5.45 | $0.155 | 404,939.0 | +1.64% |
| 2025-12-08 | $5.53 | $5.29 | $0.235 | 589,017.0 | +3.58% |
| 2025-12-05 | $5.53 | $5.30 | $0.23 | 302,732.0 | -1.40% |
| 2025-12-04 | $5.54 | $5.25 | $0.2945 | 588,800.0 | -1.92% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $5.49 | $5.24 | $0.25 | 897,396.0 | -3.11% |
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% |
4.17%
0.25%
자본화:
|
볼륨(24시간):