GAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	61.30	62.23	61.21	61.56	-	0.37%	36,661
Feb 19, 2026	61.23	61.54	61.12	61.33	61.33	0.08%	14,779
Feb 18, 2026	61.28	62.13	60.90	61.28	61.28	-0.23%	25,794
Feb 17, 2026	61.02	61.53	60.59	61.42	61.42	0.71%	47,572
Feb 13, 2026	61.05	61.26	60.85	60.99	60.99	-0.07%	58,845
Feb 12, 2026	61.87	61.87	61.00	61.03	61.03	-0.88%	11,010
Feb 11, 2026	61.72	62.01	61.51	61.57	61.57	0.10%	10,551
Feb 10, 2026	61.71	61.88	61.42	61.51	61.51	-0.15%	17,750
Feb 9, 2026	61.61	61.70	61.18	61.60	61.60	0.33%	14,960
Feb 6, 2026	60.82	61.51	60.36	61.40	61.40	1.71%	31,688
Feb 5, 2026	60.50	61.19	60.00	60.37	60.37	-0.77%	14,773
Feb 4, 2026	60.65	61.13	60.56	60.84	60.84	0.25%	17,127
Feb 3, 2026	61.34	61.34	60.30	60.69	60.69	-0.48%	15,905
Feb 2, 2026	60.91	61.37	60.66	60.98	60.98	0.35%	22,397
Jan 30, 2026	60.91	61.40	60.44	60.77	60.77	-0.20%	17,768
Jan 29, 2026	60.88	60.99	60.34	60.89	60.89	0.08%	30,475
Jan 28, 2026	61.20	61.64	60.41	60.84	60.84	-0.18%	45,775
Jan 27, 2026	61.01	61.28	60.95	60.95	60.95	0.11%	18,959
Jan 26, 2026	61.04	61.34	60.73	60.88	60.88	0.25%	17,920
Jan 23, 2026	60.71	61.43	60.67	60.73	60.73	0.18%	18,852
Jan 22, 2026	60.41	61.18	60.41	60.62	60.62	0.36%	29,285
Jan 21, 2026	60.48	60.69	60.03	60.40	60.40	0.67%	45,174
Jan 20, 2026	60.02	60.57	59.75	60.00	60.00	-0.83%	55,392
Jan 16, 2026	60.15	61.14	60.15	60.50	60.50	0.40%	146,960
Jan 15, 2026	60.48	61.02	60.07	60.26	60.26	0.07%	51,523
Jan 14, 2026	60.27	60.88	59.96	60.22	60.22	-0.43%	35,704
Jan 13, 2026	60.98	61.06	60.37	60.48	60.48	-0.44%	37,582
Jan 12, 2026	60.34	61.20	59.99	60.75	60.75	0.66%	44,919
Jan 9, 2026	60.35	61.26	59.95	60.35	60.35	0.53%	24,253
Jan 8, 2026	59.88	60.19	59.54	60.03	60.03	0.82%	47,704
Jan 7, 2026	60.10	60.92	59.43	59.54	59.54	-0.58%	75,521
Jan 6, 2026	59.59	60.03	59.59	59.89	59.89	0.52%	27,977
Jan 5, 2026	58.93	59.86	58.73	59.58	59.58	1.29%	81,838
Jan 2, 2026	59.14	59.16	58.56	58.82	58.82	0.15%	53,749
Dec 31, 2025	58.75	59.19	58.58	58.73	58.73	-0.12%	25,782
Dec 30, 2025	58.74	59.33	58.50	58.80	58.80	0.14%	39,950
Dec 29, 2025	58.73	59.99	58.19	58.72	58.72	-0.10%	41,398
Dec 26, 2025	59.21	59.51	58.63	58.78	58.78	-0.31%	57,728
Dec 24, 2025	58.81	59.16	58.72	58.96	58.96	0.31%	17,584
Dec 23, 2025	58.47	59.00	58.43	58.78	58.78	0.38%	30,576
Dec 22, 2025	58.51	59.00	58.50	58.56	58.56	0.09%	33,551
Dec 19, 2025	58.19	58.78	58.04	58.51	58.51	0.76%	15,459
Dec 18, 2025	58.04	58.75	57.84	58.07	58.07	0.60%	33,262
Dec 17, 2025	58.55	58.55	57.73	57.73	57.73	-1.00%	20,439
Dec 16, 2025	58.65	58.66	58.07	58.31	58.31	-0.34%	12,114
Dec 15, 2025	58.71	58.82	58.51	58.51	58.51	-0.08%	20,777
Dec 12, 2025	59.00	59.17	58.32	58.56	58.56	-0.83%	25,578
Dec 11, 2025	58.76	59.22	58.61	59.05	59.05	0.36%	35,979
Dec 10, 2025	58.17	58.84	58.00	58.84	58.84	0.98%	40,910
Dec 9, 2025	58.77	58.92	58.22	58.27	58.27	-0.55%	64,964