GAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	49.84	50.35	49.76	50.18	50.18	0.50%	110,095
Nov 21, 2024	49.73	50.20	49.51	49.93	49.93	0.73%	29,358
Nov 20, 2024	49.91	49.91	49.34	49.57	49.57	-0.28%	30,073
Nov 19, 2024	49.35	50.06	49.35	49.71	49.71	0.28%	139,054
Nov 18, 2024	49.62	50.39	49.26	49.57	49.57	-8.34%	35,677
Nov 15, 2024	54.44	55.05	53.47	54.08	49.58	-0.79%	65,905
Nov 14, 2024	54.63	54.98	54.23	54.51	49.97	-0.27%	42,259
Nov 13, 2024	54.88	55.34	54.34	54.66	50.11	-	29,150
Nov 12, 2024	55.19	55.44	54.52	54.66	50.11	-0.89%	32,411
Nov 11, 2024	54.97	55.41	54.84	55.15	50.56	0.18%	42,388
Nov 8, 2024	54.60	55.05	54.58	55.05	50.47	0.75%	26,576
Nov 7, 2024	54.06	54.81	54.06	54.64	50.09	1.07%	32,185
Nov 6, 2024	54.10	54.18	53.65	54.06	49.56	2.00%	24,037
Nov 5, 2024	52.74	53.35	52.74	53.00	48.59	0.84%	19,596
Nov 4, 2024	52.63	52.75	52.42	52.56	48.19	-0.38%	22,654
Nov 1, 2024	52.82	53.23	52.52	52.76	48.37	0.02%	42,553
Oct 31, 2024	53.63	53.63	52.75	52.75	48.36	-2.06%	31,796
Oct 30, 2024	53.97	54.07	53.75	53.86	49.38	-0.20%	30,691
Oct 29, 2024	53.32	53.99	53.29	53.97	49.48	1.18%	27,910
Oct 28, 2024	53.40	53.85	53.24	53.34	48.90	0.02%	37,778
Oct 25, 2024	53.29	53.90	53.24	53.33	48.89	-0.17%	32,109
Oct 24, 2024	53.32	53.81	53.23	53.42	48.97	0.02%	24,288
Oct 23, 2024	53.70	53.92	53.35	53.41	48.97	-0.80%	29,319
Oct 22, 2024	53.55	53.85	53.55	53.84	49.36	0.19%	42,967
Oct 21, 2024	54.00	54.00	53.52	53.74	49.27	-0.68%	11,349
Oct 18, 2024	53.95	54.16	53.80	54.11	49.61	0.82%	9,223
Oct 17, 2024	53.67	54.01	53.55	53.67	49.20	0.24%	18,492
Oct 16, 2024	53.50	53.86	53.28	53.54	49.08	-0.07%	45,973
Oct 15, 2024	53.74	54.00	53.50	53.58	49.12	-0.28%	32,167
Oct 14, 2024	53.64	53.98	53.64	53.73	49.26	0.17%	26,082
Oct 11, 2024	53.45	53.88	53.45	53.64	49.18	0.28%	13,294
Oct 10, 2024	53.30	53.57	53.30	53.49	49.04	0.45%	4,928
Oct 9, 2024	53.27	53.46	53.20	53.25	48.82	0.19%	49,904
Oct 8, 2024	52.92	53.26	52.92	53.15	48.73	0.25%	32,626
Oct 7, 2024	53.32	53.43	52.85	53.02	48.61	-0.34%	33,034
Oct 4, 2024	53.16	53.44	53.00	53.20	48.77	1.04%	34,762
Oct 3, 2024	53.44	53.44	52.62	52.65	48.27	-1.48%	61,180
Oct 2, 2024	53.59	53.74	53.30	53.44	48.99	-0.28%	25,350
Oct 1, 2024	53.63	53.74	53.44	53.59	49.13	-0.04%	33,455
Sep 30, 2024	53.66	53.72	53.58	53.61	49.15	-0.04%	37,585
Sep 27, 2024	53.96	53.96	53.55	53.63	49.17	-0.06%	16,850
Sep 26, 2024	53.96	53.96	53.42	53.66	49.19	0.32%	26,712
Sep 25, 2024	53.64	53.64	53.19	53.49	49.04	-0.32%	87,956
Sep 24, 2024	53.81	53.81	53.40	53.66	49.19	0.21%	53,215
Sep 23, 2024	53.65	53.86	53.41	53.55	49.09	0.15%	62,385
Sep 20, 2024	53.54	53.64	53.27	53.47	49.02	-0.47%	81,897
Sep 19, 2024	53.76	54.19	53.54	53.72	49.25	1.44%	20,722
Sep 18, 2024	53.13	53.35	52.78	52.96	48.55	-0.02%	21,628
Sep 17, 2024	53.24	53.41	52.89	52.97	48.56	0.15%	24,573
Sep 16, 2024	52.94	53.19	52.59	52.89	48.49	0.23%	29,775
Sep 13, 2024	52.38	53.12	52.38	52.77	48.38	0.92%	30,061
Sep 12, 2024	52.26	52.43	52.00	52.29	47.94	0.40%	30,012
Sep 11, 2024	51.83	52.09	51.09	52.08	47.75	0.89%	37,147
Sep 10, 2024	51.73	52.12	51.42	51.62	47.32	-	27,544
Sep 9, 2024	51.56	52.09	51.52	51.62	47.32	0.80%	2,045
Sep 6, 2024	52.25	52.29	51.19	51.21	46.95	-2.27%	19,527
Sep 5, 2024	52.13	52.56	52.13	52.40	48.04	0.79%	87,131
Sep 4, 2024	51.77	52.20	51.77	51.99	47.66	0.25%	20,870
Sep 3, 2024	52.66	52.66	51.77	51.86	47.54	-1.48%	58,354
Aug 30, 2024	52.77	52.80	52.40	52.64	48.26	0.44%	25,541
Aug 29, 2024	52.33	52.85	52.29	52.41	48.05	0.60%	44,686
Aug 28, 2024	52.33	52.42	52.04	52.10	47.76	-0.33%	44,433
Aug 27, 2024	52.10	52.49	52.09	52.27	47.92	0.08%	8,750
Aug 26, 2024	52.29	52.75	52.23	52.23	47.88	-0.11%	21,609
Aug 23, 2024	52.40	52.53	52.08	52.29	47.94	0.56%	48,751
Aug 22, 2024	52.65	52.69	51.83	52.00	47.67	-0.72%	12,938
Aug 21, 2024	52.30	52.63	52.30	52.38	48.02	0.14%	21,156
Aug 20, 2024	52.10	52.45	51.94	52.30	47.95	0.54%	9,232
Aug 19, 2024	51.76	52.42	51.62	52.02	47.69	0.35%	20,663
Aug 16, 2024	51.34	51.87	51.05	51.84	47.53	0.84%	12,232
Aug 15, 2024	51.42	51.72	51.20	51.41	47.13	0.88%	11,573
Aug 14, 2024	50.74	51.27	50.74	50.96	46.72	0.39%	8,443
Aug 13, 2024	50.86	50.87	50.50	50.76	46.54	0.91%	8,633
Aug 12, 2024	49.93	50.41	49.93	50.30	46.11	1.04%	23,564
Aug 9, 2024	49.44	49.91	49.34	49.78	45.64	0.57%	9,957
Aug 8, 2024	49.39	49.65	49.18	49.50	45.38	1.10%	23,055
Aug 7, 2024	49.51	49.57	48.88	48.96	44.89	0.25%	56,614
Aug 6, 2024	48.50	49.11	48.37	48.84	44.78	1.03%	38,294
Aug 5, 2024	48.62	48.89	46.73	48.34	44.32	-2.93%	53,586
Aug 2, 2024	50.32	50.35	49.34	49.80	45.66	-2.18%	22,838
Aug 1, 2024	51.64	51.66	50.81	50.91	46.67	-1.15%	34,081
Jul 31, 2024	51.45	51.77	51.38	51.50	47.21	0.96%	15,365
Jul 30, 2024	51.38	51.44	50.85	51.01	46.77	-0.23%	44,353
Jul 29, 2024	51.23	51.36	50.84	51.13	46.88	0.31%	35,042
Jul 26, 2024	50.73	51.20	50.55	50.97	46.73	0.73%	33,632
Jul 25, 2024	50.87	51.29	50.58	50.60	46.39	-0.82%	38,812
Jul 24, 2024	51.41	51.53	50.93	51.02	46.77	-1.71%	55,068
Jul 23, 2024	51.66	51.95	50.87	51.91	47.59	0.78%	70,689
Jul 22, 2024	51.10	51.61	51.10	51.51	47.22	0.68%	40,561
Jul 19, 2024	51.35	51.40	51.00	51.16	46.90	-0.70%	32,809
Jul 18, 2024	51.80	52.13	51.28	51.52	47.23	-0.71%	39,634
Jul 17, 2024	52.00	52.69	51.82	51.89	47.57	-0.90%	30,654
Jul 16, 2024	51.97	52.60	51.97	52.36	48.00	1.32%	49,768
Jul 15, 2024	51.81	52.33	51.68	51.68	47.38	-	51,204
Jul 12, 2024	51.56	52.06	51.40	51.68	47.38	0.19%	54,745
Jul 11, 2024	51.59	52.21	51.44	51.58	47.29	0.49%	47,881
Jul 10, 2024	50.83	51.39	50.83	51.33	47.06	1.54%	80,177
Jul 9, 2024	50.40	50.92	50.39	50.55	46.34	0.52%	54,013
Jul 8, 2024	50.28	50.48	50.21	50.29	46.11	0.25%	150,821
Jul 5, 2024	50.03	50.30	49.94	50.16	45.99	0.44%	37,028