Gambling.com Group Limited (GAMB)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 8.00 | 8.24 | 7.94 | 8.00 | 8.00 | 338,808 |
| 16 may 2024 | 7.78 | 8.30 | 7.60 | 7.84 | 7.84 | 974,000 |
| 15 may 2024 | 8.60 | 8.76 | 8.45 | 8.47 | 8.47 | 643,700 |
| 14 may 2024 | 8.92 | 9.06 | 8.49 | 8.50 | 8.50 | 236,800 |
| 13 may 2024 | 9.12 | 9.19 | 8.78 | 8.83 | 8.83 | 269,500 |
| 10 may 2024 | 9.32 | 9.37 | 9.11 | 9.13 | 9.13 | 131,500 |
| 09 may 2024 | 9.45 | 9.45 | 9.31 | 9.34 | 9.34 | 132,400 |
| 08 may 2024 | 9.35 | 9.44 | 9.25 | 9.44 | 9.44 | 112,600 |
| 07 may 2024 | 9.25 | 9.46 | 9.20 | 9.35 | 9.35 | 111,000 |
| 06 may 2024 | 9.13 | 9.25 | 9.06 | 9.24 | 9.24 | 88,700 |
| 03 may 2024 | 9.07 | 9.13 | 9.00 | 9.12 | 9.12 | 86,400 |
| 02 may 2024 | 8.95 | 9.07 | 8.90 | 9.04 | 9.04 | 95,100 |
| 01 may 2024 | 8.63 | 9.03 | 8.63 | 8.92 | 8.92 | 119,800 |
| 30 abr 2024 | 8.83 | 8.83 | 8.64 | 8.65 | 8.65 | 85,900 |
| 29 abr 2024 | 8.80 | 8.87 | 8.76 | 8.82 | 8.82 | 58,200 |
| 26 abr 2024 | 8.94 | 8.94 | 8.62 | 8.73 | 8.73 | 186,100 |
| 25 abr 2024 | 8.75 | 8.78 | 8.62 | 8.74 | 8.74 | 99,900 |
| 24 abr 2024 | 8.85 | 8.88 | 8.67 | 8.85 | 8.85 | 94,200 |
| 23 abr 2024 | 8.83 | 9.01 | 8.83 | 8.89 | 8.89 | 120,600 |
| 22 abr 2024 | 8.91 | 9.16 | 8.76 | 8.82 | 8.82 | 153,600 |
| 19 abr 2024 | 8.49 | 8.71 | 8.45 | 8.70 | 8.70 | 186,400 |
| 18 abr 2024 | 8.59 | 8.65 | 8.50 | 8.51 | 8.51 | 99,500 |
| 17 abr 2024 | 8.54 | 8.66 | 8.53 | 8.60 | 8.60 | 111,300 |
| 16 abr 2024 | 8.52 | 8.60 | 8.35 | 8.51 | 8.51 | 92,300 |
| 15 abr 2024 | 8.75 | 8.75 | 8.38 | 8.46 | 8.46 | 195,800 |
| 12 abr 2024 | 9.05 | 9.05 | 8.49 | 8.52 | 8.52 | 96,500 |
| 11 abr 2024 | 8.82 | 9.14 | 8.81 | 9.10 | 9.10 | 237,200 |
| 10 abr 2024 | 9.06 | 9.14 | 8.76 | 8.80 | 8.80 | 96,400 |
| 09 abr 2024 | 9.25 | 9.35 | 9.10 | 9.16 | 9.16 | 62,500 |
| 08 abr 2024 | 9.31 | 9.45 | 9.25 | 9.25 | 9.25 | 102,100 |
| 05 abr 2024 | 9.45 | 9.54 | 9.24 | 9.28 | 9.28 | 120,100 |
| 04 abr 2024 | 9.65 | 9.70 | 9.44 | 9.46 | 9.46 | 162,000 |
| 03 abr 2024 | 9.22 | 9.68 | 9.22 | 9.64 | 9.64 | 194,100 |
| 02 abr 2024 | 9.21 | 9.23 | 9.09 | 9.21 | 9.21 | 179,500 |
| 01 abr 2024 | 9.21 | 9.34 | 9.09 | 9.29 | 9.29 | 149,400 |
| 28 mar 2024 | 9.12 | 9.24 | 9.01 | 9.13 | 9.13 | 184,900 |
| 27 mar 2024 | 9.10 | 9.14 | 8.97 | 9.08 | 9.08 | 258,400 |
| 26 mar 2024 | 8.96 | 9.08 | 8.83 | 8.98 | 8.98 | 220,000 |
| 25 mar 2024 | 8.86 | 9.02 | 8.67 | 8.84 | 8.84 | 195,100 |
| 22 mar 2024 | 8.80 | 8.91 | 8.50 | 8.83 | 8.83 | 215,000 |
| 21 mar 2024 | 10.24 | 10.27 | 8.60 | 8.80 | 8.80 | 735,900 |
| 20 mar 2024 | 9.11 | 9.16 | 8.99 | 9.13 | 9.13 | 304,000 |
| 19 mar 2024 | 8.76 | 9.06 | 8.68 | 8.93 | 8.93 | 128,800 |
| 18 mar 2024 | 8.75 | 8.87 | 8.70 | 8.72 | 8.72 | 66,400 |
| 15 mar 2024 | 8.60 | 8.72 | 8.57 | 8.72 | 8.72 | 158,700 |
| 14 mar 2024 | 8.67 | 8.67 | 8.57 | 8.60 | 8.60 | 80,900 |
| 13 mar 2024 | 8.64 | 8.71 | 8.57 | 8.71 | 8.71 | 67,700 |
| 12 mar 2024 | 8.65 | 8.72 | 8.55 | 8.64 | 8.64 | 103,900 |
| 11 mar 2024 | 8.61 | 8.75 | 8.61 | 8.68 | 8.68 | 72,500 |
| 08 mar 2024 | 8.50 | 8.71 | 8.47 | 8.61 | 8.61 | 155,000 |
| 07 mar 2024 | 8.46 | 8.63 | 8.42 | 8.50 | 8.50 | 93,700 |
| 06 mar 2024 | 8.63 | 8.68 | 8.39 | 8.40 | 8.40 | 162,000 |
| 05 mar 2024 | 8.60 | 8.66 | 8.56 | 8.57 | 8.57 | 112,300 |
| 04 mar 2024 | 8.90 | 8.99 | 8.62 | 8.64 | 8.64 | 95,100 |
| 01 mar 2024 | 9.19 | 9.19 | 8.91 | 8.95 | 8.95 | 198,500 |
| 29 feb 2024 | 8.98 | 9.18 | 8.98 | 9.16 | 9.16 | 67,900 |
| 28 feb 2024 | 8.97 | 9.00 | 8.75 | 8.87 | 8.87 | 96,500 |
| 27 feb 2024 | 9.03 | 9.22 | 8.98 | 9.00 | 9.00 | 80,200 |
| 26 feb 2024 | 8.70 | 9.08 | 8.70 | 9.05 | 9.05 | 93,600 |
| 23 feb 2024 | 8.74 | 8.84 | 8.65 | 8.80 | 8.80 | 113,500 |
| 22 feb 2024 | 8.65 | 8.77 | 8.52 | 8.71 | 8.71 | 164,000 |
| 21 feb 2024 | 8.98 | 9.05 | 8.70 | 8.70 | 8.70 | 214,000 |
| 20 feb 2024 | 9.14 | 9.22 | 8.95 | 8.96 | 8.96 | 112,400 |
| 16 feb 2024 | 9.20 | 9.34 | 9.07 | 9.23 | 9.23 | 132,500 |
| 15 feb 2024 | 9.31 | 9.40 | 9.17 | 9.20 | 9.20 | 90,000 |
| 14 feb 2024 | 9.01 | 9.25 | 8.96 | 9.22 | 9.22 | 115,600 |
| 13 feb 2024 | 9.24 | 9.24 | 8.85 | 8.99 | 8.99 | 152,100 |
| 12 feb 2024 | 9.19 | 9.38 | 9.18 | 9.36 | 9.36 | 121,900 |
| 09 feb 2024 | 9.26 | 9.36 | 9.18 | 9.18 | 9.18 | 119,900 |
| 08 feb 2024 | 9.07 | 9.35 | 9.04 | 9.19 | 9.19 | 102,500 |
| 07 feb 2024 | 9.03 | 9.08 | 8.86 | 9.04 | 9.04 | 342,500 |
| 06 feb 2024 | 9.02 | 9.17 | 8.96 | 9.01 | 9.01 | 116,000 |
| 05 feb 2024 | 9.02 | 9.13 | 8.93 | 9.01 | 9.01 | 105,700 |
| 02 feb 2024 | 9.25 | 9.25 | 8.94 | 9.05 | 9.05 | 239,600 |
| 01 feb 2024 | 9.16 | 9.28 | 9.10 | 9.26 | 9.26 | 83,300 |
| 31 ene 2024 | 9.16 | 9.34 | 9.09 | 9.15 | 9.15 | 105,300 |
| 30 ene 2024 | 9.46 | 9.46 | 9.21 | 9.21 | 9.21 | 91,400 |
| 29 ene 2024 | 9.57 | 9.57 | 9.33 | 9.49 | 9.49 | 90,000 |
| 26 ene 2024 | 9.46 | 9.56 | 9.35 | 9.38 | 9.38 | 75,800 |
| 25 ene 2024 | 9.51 | 9.55 | 9.23 | 9.38 | 9.38 | 169,500 |
| 24 ene 2024 | 9.63 | 9.65 | 9.42 | 9.44 | 9.44 | 93,700 |
| 23 ene 2024 | 9.53 | 9.70 | 9.46 | 9.57 | 9.57 | 93,800 |
| 22 ene 2024 | 9.43 | 9.49 | 9.34 | 9.47 | 9.47 | 143,600 |
| 19 ene 2024 | 9.44 | 9.44 | 9.28 | 9.40 | 9.40 | 112,900 |
| 18 ene 2024 | 9.19 | 9.40 | 9.12 | 9.40 | 9.40 | 88,800 |
| 17 ene 2024 | 9.22 | 9.23 | 9.10 | 9.12 | 9.12 | 155,600 |
| 16 ene 2024 | 9.39 | 9.40 | 9.19 | 9.29 | 9.29 | 84,100 |
| 12 ene 2024 | 9.45 | 9.49 | 9.36 | 9.39 | 9.39 | 101,500 |
| 11 ene 2024 | 9.39 | 9.40 | 9.16 | 9.37 | 9.37 | 188,700 |
| 10 ene 2024 | 9.40 | 9.57 | 9.30 | 9.39 | 9.39 | 104,700 |
| 09 ene 2024 | 9.42 | 9.54 | 9.33 | 9.41 | 9.41 | 97,600 |
| 08 ene 2024 | 9.20 | 9.62 | 9.19 | 9.55 | 9.55 | 177,200 |
| 05 ene 2024 | 9.31 | 9.48 | 9.22 | 9.26 | 9.26 | 189,100 |
| 04 ene 2024 | 9.34 | 9.55 | 9.29 | 9.39 | 9.39 | 146,700 |
| 03 ene 2024 | 9.50 | 9.51 | 9.30 | 9.32 | 9.32 | 106,500 |
| 02 ene 2024 | 9.80 | 9.91 | 9.50 | 9.51 | 9.51 | 202,300 |
| 29 dic 2023 | 9.86 | 9.89 | 9.69 | 9.75 | 9.75 | 193,200 |
| 28 dic 2023 | 9.83 | 9.97 | 9.81 | 9.87 | 9.87 | 213,700 |
| 27 dic 2023 | 9.86 | 10.01 | 9.78 | 9.83 | 9.83 | 138,400 |
| 26 dic 2023 | 9.79 | 9.92 | 9.72 | 9.85 | 9.85 | 129,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.