GAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	56.01	57.30	56.01	56.75	56.75	-0.18%	15,611
Jul 10, 2025	56.78	56.99	56.41	56.85	56.85	0.23%	19,384
Jul 9, 2025	56.92	57.54	56.40	56.72	56.72	0.25%	12,111
Jul 8, 2025	56.73	56.81	56.28	56.58	56.58	0.45%	23,086
Jul 7, 2025	56.50	56.69	56.23	56.33	56.33	-0.52%	40,260
Jul 3, 2025	56.50	56.64	56.47	56.62	56.62	0.75%	5,576
Jul 2, 2025	56.20	57.09	55.76	56.20	56.20	-0.04%	15,657
Jul 1, 2025	56.13	56.50	55.86	56.22	56.22	0.32%	7,294
Jun 30, 2025	56.09	56.34	55.93	56.04	56.04	0.65%	8,556
Jun 27, 2025	55.18	56.41	55.09	55.68	55.68	0.72%	18,161
Jun 26, 2025	55.09	55.60	55.09	55.28	55.28	0.34%	50,607
Jun 25, 2025	55.10	55.52	55.01	55.09	55.09	0.04%	19,160
Jun 24, 2025	54.75	55.23	54.75	55.07	55.07	1.08%	16,693
Jun 23, 2025	54.01	54.66	53.90	54.48	54.48	0.89%	19,962
Jun 20, 2025	54.17	54.40	53.78	54.00	54.00	0.04%	10,114
Jun 18, 2025	54.12	54.57	53.97	53.98	53.98	-0.70%	28,501
Jun 17, 2025	54.85	54.85	54.30	54.36	54.36	-0.89%	12,570
Jun 16, 2025	54.61	55.31	54.61	54.85	54.85	0.57%	7,065
Jun 13, 2025	54.82	54.82	54.35	54.54	54.54	-0.40%	1,613
Jun 12, 2025	54.51	54.96	54.51	54.76	54.76	0.29%	27,804
Jun 11, 2025	54.69	54.91	54.48	54.60	54.60	-0.38%	16,846
Jun 10, 2025	54.88	55.00	54.54	54.81	54.81	0.33%	7,414
Jun 9, 2025	54.56	55.00	54.48	54.63	54.63	-0.38%	19,815
Jun 6, 2025	54.87	54.99	54.52	54.84	54.84	0.64%	8,687
Jun 5, 2025	54.53	54.53	54.31	54.49	54.49	0.11%	4,655
Jun 4, 2025	54.31	55.00	54.31	54.43	54.43	-0.22%	8,795
Jun 3, 2025	53.96	54.65	53.96	54.55	54.55	0.54%	7,133
Jun 2, 2025	53.82	54.27	53.82	54.26	54.26	0.61%	3,484
May 30, 2025	53.58	54.09	53.55	53.93	53.93	0.09%	3,964
May 29, 2025	53.70	54.46	53.70	53.88	53.88	0.88%	21,362
May 28, 2025	53.87	54.33	53.40	53.41	53.41	-1.17%	35,713
May 27, 2025	53.54	54.48	53.54	54.04	54.04	1.45%	27,143
May 23, 2025	52.69	53.49	52.69	53.27	53.27	0.06%	10,765
May 22, 2025	53.21	53.86	52.96	53.24	53.24	0.32%	21,878
May 21, 2025	53.79	54.00	53.07	53.07	53.07	-1.12%	12,592
May 20, 2025	53.44	53.89	53.35	53.67	53.67	0.58%	11,866
May 19, 2025	53.21	53.55	53.21	53.36	53.36	0.11%	6,209
May 16, 2025	53.20	53.62	53.00	53.30	53.30	0.68%	19,184
May 15, 2025	53.07	53.42	52.72	52.94	52.94	-0.15%	24,386
May 14, 2025	52.72	53.56	52.72	53.02	53.02	-	27,649
May 13, 2025	52.79	53.48	52.26	53.02	53.02	0.44%	19,680
May 12, 2025	52.70	53.12	51.93	52.79	52.79	2.03%	13,737
May 9, 2025	51.74	51.85	51.64	51.74	51.74	0.08%	12,412
May 8, 2025	51.72	52.19	51.60	51.70	51.70	0.86%	19,192
May 7, 2025	51.56	51.87	51.26	51.26	51.26	-0.35%	23,240
May 6, 2025	51.22	51.80	51.22	51.44	51.44	-0.41%	34,618
May 5, 2025	51.08	51.77	51.08	51.65	51.65	0.02%	12,429
May 2, 2025	51.27	51.98	51.27	51.64	51.64	1.02%	7,484
May 1, 2025	50.87	51.58	50.87	51.12	51.12	1.11%	25,158
Apr 30, 2025	50.09	50.83	49.75	50.56	50.56	0.02%	14,422