Stockscreener 앱 받기
5.375
1.92%
-0.105
시장 영업 전:
5.38
0.005
+0.09%
Gambling Com Group Ltd 주식 (GAMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $5.54 | $5.25 | $0.2945 | 588,800.0 | -1.92% |
| 2025-12-03 | $5.50 | $5.27 | $0.23 | 614,624.0 | +0.55% |
| 2025-12-02 | $5.60 | $5.40 | $0.20 | 443,488.0 | -2.33% |
| 2025-12-01 | $5.75 | $5.52 | $0.2277 | 685,064.0 | -1.59% |
| 2025-11-28 | $5.68 | $5.43 | $0.255 | 660,274.0 | +5.19% |
| 2025-11-26 | $5.39 | $5.07 | $0.325 | 683,209.0 | +5.07% |
| 2025-11-25 | $5.14 | $4.90 | $0.24 | 840,051.0 | +3.01% |
| 2025-11-24 | $5.07 | $4.90 | $0.17 | 727,749.0 | +0.20% |
| 2025-11-21 | $5.08 | $4.64 | $0.435 | 1,090,334.0 | +6.65% |
| 2025-11-20 | $4.88 | $4.60 | $0.2811 | 1,105,472.0 | -2.71% |
| 2025-11-19 | $4.90 | $4.62 | $0.28 | 1,210,364.0 | -1.24% |
| 2025-11-18 | $4.98 | $4.64 | $0.34 | 1,112,430.0 | +0.41% |
| 2025-11-17 | $5.23 | $4.71 | $0.525 | 1,669,051.0 | -7.82% |
| 2025-11-14 | $5.32 | $4.79 | $0.525 | 2,516,271.0 | -0.19% |
| 2025-11-13 | $5.34 | $4.81 | $0.5321 | 6,653,335.0 | -23.13% |
| 2025-11-12 | $6.99 | $6.76 | $0.23 | 1,055,188.0 | -0.15% |
| 2025-11-11 | $7.02 | $6.83 | $0.19 | 734,185.0 | -0.58% |
| 2025-11-10 | $6.98 | $6.71 | $0.27 | 923,704.0 | +3.46% |
| 2025-11-07 | $6.68 | $6.46 | $0.215 | 629,964.0 | -0.45% |
| 2025-11-06 | $7.04 | $6.65 | $0.385 | 571,271.0 | -4.43% |
| 2025-11-05 | $7.02 | $6.79 | $0.23 | 718,139.0 | +2.04% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $5.75 | $5.25 | $0.4977 | 2,920,776.0 | -5.20% |
| 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% |
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% |
0.63%
4.77%
자본화:
|
볼륨(24시간):