GAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2025	49.74	50.86	49.74	50.55	50.55	1.06%	13,108
Apr 28, 2025	49.68	50.68	49.68	50.02	50.02	-0.12%	20,742
Apr 25, 2025	50.08	50.23	49.68	50.08	50.08	0.10%	10,937
Apr 24, 2025	49.44	50.22	49.41	50.03	50.03	1.36%	8,940
Apr 23, 2025	49.21	50.05	49.21	49.36	49.36	1.63%	8,841
Apr 22, 2025	47.73	48.86	47.73	48.57	48.57	1.93%	13,433
Apr 21, 2025	48.78	48.78	47.49	47.65	47.65	-2.68%	16,097
Apr 17, 2025	48.95	49.54	48.90	48.96	48.96	0.29%	6,339
Apr 16, 2025	49.50	49.72	48.53	48.82	48.82	-1.83%	13,260
Apr 15, 2025	50.09	50.12	49.59	49.73	49.73	-0.12%	8,110
Apr 14, 2025	49.79	50.56	48.83	49.79	49.79	1.41%	18,099
Apr 11, 2025	47.89	49.39	47.70	49.10	49.10	2.38%	12,253
Apr 10, 2025	48.74	49.22	46.78	47.96	47.96	-2.10%	37,202
Apr 9, 2025	44.40	49.09	44.40	48.99	48.99	8.12%	51,155
Apr 8, 2025	46.55	47.54	45.26	45.31	45.31	-1.01%	26,644
Apr 7, 2025	44.12	46.93	41.80	45.77	45.77	-2.55%	44,933
Apr 4, 2025	49.30	49.42	46.32	46.97	46.97	-5.47%	33,809
Apr 3, 2025	50.00	50.28	49.60	49.69	49.69	-2.40%	26,046