Skip to main content
logo
GAM Holding AG (SWX:GAM)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
0.1025
-0.0015 (-1.44%)
Aug 13, 2025, 5:30 PM CET

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20250.100.100.100.100.104.00%318,224
Aug 11, 20250.100.100.100.100.10-1.96%270,948
Aug 8, 20250.100.100.100.100.104.08%308,177
Aug 7, 20250.110.110.090.100.10-6.67%119,360
Aug 6, 20250.110.110.100.110.111.45%437,083
Aug 5, 20250.100.100.100.100.103.50%40,348
Aug 4, 20250.100.100.100.100.10-2.91%139,432
Jul 31, 20250.100.100.100.100.101.98%33,022
Jul 30, 20250.100.100.100.100.100.50%1,592
Jul 29, 20250.110.110.100.100.100.50%105,918
Jul 28, 20250.110.110.100.100.10-2.91%150,627
Jul 25, 20250.100.100.100.100.100.98%17,834
Jul 24, 20250.100.100.100.100.10-5.56%32,946
Jul 23, 20250.100.110.100.110.117.46%55,475
Jul 22, 20250.100.100.100.100.10-0.50%17,371
Jul 21, 20250.100.100.100.100.103.06%35,437
Jul 18, 20250.100.100.100.100.10-2.00%6,176
Jul 17, 20250.100.100.100.100.10-8,221
Jul 16, 20250.100.100.100.100.10-9,031
Jul 15, 20250.100.100.100.100.10-0.99%6,259
Jul 14, 20250.100.100.100.100.100.50%8,110
Jul 11, 20250.100.100.100.100.10-0.50%1,094,385
Jul 10, 20250.100.110.100.100.10-1.94%114,567
Jul 9, 20250.100.100.100.100.105.10%234,428
Jul 8, 20250.100.100.100.100.10-5.31%307,516
Jul 7, 20250.090.100.090.100.106.70%70,101
Jul 4, 20250.100.110.100.100.103.19%1,336,855
Jul 3, 20250.100.100.090.090.09-7.39%48,174
Jul 2, 20250.090.100.090.100.1011.54%213,450
Jul 1, 20250.110.110.090.090.09-10.78%1,826,335
Jun 30, 20250.100.100.100.100.101.49%411,013
Jun 27, 20250.100.100.100.100.10-0.99%72,400
Jun 26, 20250.100.100.100.100.100.50%3,807
Jun 25, 20250.100.100.100.100.106.32%633,479
Jun 24, 20250.090.100.090.100.10-5.00%26,903
Jun 23, 20250.100.100.090.100.105.26%154,085
Jun 20, 20250.100.100.100.100.10-9.52%1,664,511
Jun 19, 20250.100.110.100.110.111.94%1,080,257
Jun 18, 20250.100.100.100.100.10-1.44%9,302
Jun 17, 20250.110.110.100.100.10-0.48%20,581
Jun 16, 20250.100.110.100.110.11-4.11%78,109
Jun 13, 20250.100.110.100.110.110.92%138,036
Jun 12, 20250.100.110.100.110.117.43%1,259,065
Jun 11, 20250.100.100.100.100.101.00%183,225
Jun 10, 20250.110.110.100.100.10-2.44%53,570
Jun 6, 20250.100.100.100.100.101.49%44,757
Jun 5, 20250.100.100.100.100.101.00%520,279
Jun 4, 20250.100.100.100.100.10-1.48%927,868
Jun 3, 20250.100.100.100.100.101.50%261,081
Jun 2, 20250.100.100.100.100.10-263,101