BME:GAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	1.51	1.52	1.51	1.51	1.51	-	567
Jun 25, 2026	1.51	1.52	1.51	1.51	1.51	0.33%	13,152
Jun 24, 2026	1.51	1.52	1.49	1.51	1.51	-1.95%	10,325
Jun 23, 2026	1.55	1.59	1.52	1.54	1.54	0.99%	9,703
Jun 22, 2026	1.50	1.54	1.50	1.52	1.52	-1.30%	9,895
Jun 19, 2026	1.52	1.55	1.52	1.54	1.54	-	16,034
Jun 18, 2026	1.55	1.58	1.51	1.54	1.54	1.99%	19,133
Jun 17, 2026	1.51	1.52	1.51	1.51	1.51	-	10,188
Jun 16, 2026	1.51	1.58	1.51	1.51	1.51	-0.33%	11,866
Jun 15, 2026	1.52	1.53	1.49	1.52	1.52	0.66%	9,436
Jun 12, 2026	1.53	1.53	1.51	1.51	1.51	-2.27%	7,668
Jun 11, 2026	1.53	1.59	1.53	1.54	1.54	-1.91%	13,309
Jun 10, 2026	1.55	1.57	1.53	1.57	1.57	0.64%	14,144
Jun 9, 2026	1.53	1.56	1.53	1.56	1.56	2.30%	36,088
Jun 8, 2026	1.52	1.54	1.52	1.53	1.53	-0.33%	3,334
Jun 5, 2026	1.52	1.53	1.52	1.53	1.53	-0.33%	22,323
Jun 4, 2026	1.52	1.54	1.52	1.54	1.54	0.33%	30,403
Jun 3, 2026	1.52	1.54	1.52	1.53	1.53	0.66%	4,181
Jun 2, 2026	1.52	1.53	1.52	1.52	1.52	-0.65%	5,725
Jun 1, 2026	1.51	1.53	1.48	1.53	1.53	2.00%	30,990
May 29, 2026	1.46	1.51	1.46	1.50	1.50	1.35%	18,613
May 28, 2026	1.49	1.49	1.48	1.48	1.48	0.68%	836
May 27, 2026	1.49	1.49	1.49	1.47	1.47	-	28
May 26, 2026	1.47	1.49	1.47	1.47	1.47	0.34%	1,316
May 25, 2026	1.49	1.50	1.47	1.47	1.47	-1.01%	5,718
May 22, 2026	1.49	1.49	1.49	1.48	1.48	-	63
May 21, 2026	1.45	1.49	1.45	1.48	1.48	0.68%	4,044
May 20, 2026	1.50	1.50	1.45	1.47	1.47	-2.00%	23,795
May 19, 2026	1.48	1.50	1.48	1.50	1.50	1.69%	5,730
May 18, 2026	1.48	1.53	1.47	1.48	1.48	-4.84%	12,849
May 15, 2026	1.49	1.49	1.49	1.55	1.55	-	2
May 14, 2026	1.50	1.55	1.48	1.55	1.55	1.31%	50,604
May 13, 2026	1.51	1.53	1.51	1.53	1.53	0.99%	12,241
May 12, 2026	1.53	1.58	1.51	1.52	1.52	-0.33%	8,296
May 11, 2026	1.59	1.59	1.52	1.52	1.52	-4.40%	2,126
May 8, 2026	1.50	1.60	1.50	1.59	1.59	3.25%	40,464
May 7, 2026	1.55	1.55	1.50	1.54	1.54	2.33%	18,762
May 6, 2026	1.50	1.56	1.50	1.51	1.51	-1.63%	25,160
May 5, 2026	1.50	1.54	1.49	1.53	1.53	4.08%	28,813
May 4, 2026	1.48	1.50	1.47	1.47	1.47	-0.68%	2,284
Apr 30, 2026	1.48	1.48	1.47	1.48	1.48	-1.33%	6,040
Apr 29, 2026	1.46	1.50	1.46	1.50	1.50	-	5,882
Apr 28, 2026	1.47	1.55	1.47	1.50	1.50	-	5,955
Apr 27, 2026	1.50	1.50	1.50	1.50	1.50	-	672
Apr 24, 2026	1.52	1.52	1.50	1.50	1.50	-1.32%	6,601
Apr 23, 2026	1.52	1.52	1.50	1.52	1.52	-	2,343
Apr 22, 2026	1.57	1.57	1.50	1.52	1.52	-3.18%	7,087
Apr 21, 2026	1.50	1.59	1.49	1.57	1.57	6.08%	43,848
Apr 20, 2026	1.52	1.52	1.48	1.48	1.48	-0.67%	19,363
Apr 17, 2026	1.49	1.49	1.47	1.49	1.49	-0.67%	1,040