Skip to main content
logo
GAM Holding AG (SWX:GAM)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
0.1450
+0.0050 (3.57%)
Sep 30, 2025, 4:30 PM CET

GAM Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20250.140.140.140.140.140.71%158,833
Sep 29, 20250.130.140.130.140.1412.00%322,001
Sep 26, 20250.140.150.120.130.13-10.71%432,153
Sep 25, 20250.150.150.130.140.149.38%588,618
Sep 24, 20250.120.130.120.130.137.11%544,169
Sep 23, 20250.110.120.110.120.123.46%214,381
Sep 22, 20250.110.120.110.120.12-2.12%195,934
Sep 19, 20250.120.120.120.120.12-2.48%1,577,709
Sep 18, 20250.120.120.120.120.120.83%138,033
Sep 17, 20250.120.120.110.120.129.09%841,594
Sep 16, 20250.110.120.110.110.11-840,471
Sep 15, 20250.120.120.110.110.11-3.51%164,500
Sep 12, 20250.120.120.110.110.11-2.15%126,829
Sep 11, 20250.110.120.110.120.127.37%725,673
Sep 10, 20250.100.110.100.110.113.83%170,503
Sep 9, 20250.100.100.100.100.103.98%546,159
Sep 8, 20250.100.100.100.100.10-67,063
Sep 5, 20250.100.100.100.100.10-349,767
Sep 4, 20250.100.100.100.100.100.50%107,614
Sep 3, 20250.100.100.100.100.10-0.99%228,965
Sep 2, 20250.100.100.100.100.101.00%305,467
Sep 1, 20250.100.100.100.100.10-1.48%144,218
Aug 29, 20250.100.100.100.100.10-0.98%913,189
Aug 28, 20250.100.100.100.100.101.49%463,764
Aug 27, 20250.090.100.090.100.10-40,523
Aug 26, 20250.090.100.090.100.101.00%168,735
Aug 25, 20250.100.100.100.100.10-188,962
Aug 22, 20250.100.100.090.100.10-0.50%432,177
Aug 21, 20250.100.100.100.100.10-1,655,857
Aug 20, 20250.100.100.100.100.10-38,006
Aug 19, 20250.100.100.100.100.10-0.99%64,716
Aug 18, 20250.100.100.100.100.101.50%13,914
Aug 15, 20250.100.100.100.100.10-3.38%132,876
Aug 14, 20250.100.100.100.100.100.98%92,415
Aug 13, 20250.100.100.100.100.10-1.44%16,078
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