GAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	58.42	59.61	58.42	59.28	59.28	1.39%	32,477
Mar 31, 2026	57.82	58.68	57.39	58.47	58.47	2.63%	34,513
Mar 30, 2026	57.34	57.41	56.85	56.97	56.97	0.19%	26,079
Mar 27, 2026	58.20	58.66	56.86	56.86	56.86	-2.62%	41,803
Mar 26, 2026	59.75	60.08	58.22	58.39	58.39	-2.76%	37,697
Mar 25, 2026	59.66	60.50	59.66	60.05	60.05	0.98%	92,338
Mar 24, 2026	59.65	59.82	59.30	59.47	59.47	-0.59%	34,512
Mar 23, 2026	59.30	60.12	59.30	59.82	59.82	1.20%	37,021
Mar 20, 2026	59.35	59.75	59.07	59.11	59.11	-0.99%	27,318
Mar 19, 2026	59.56	59.78	59.49	59.70	59.70	-0.47%	41,779
Mar 18, 2026	60.22	60.39	59.72	59.98	59.98	-0.37%	73,078
Mar 17, 2026	60.00	60.77	59.90	60.20	60.20	1.01%	81,727
Mar 16, 2026	59.77	59.78	59.25	59.60	59.60	1.14%	39,969
Mar 13, 2026	59.72	59.88	58.82	58.93	58.93	-1.19%	17,339
Mar 12, 2026	59.78	59.81	59.22	59.64	59.64	-0.90%	24,633
Mar 11, 2026	60.34	60.40	59.84	60.18	60.18	-0.18%	14,851
Mar 10, 2026	60.37	60.40	60.02	60.29	60.29	0.84%	11,937
Mar 9, 2026	59.94	60.00	59.06	59.79	59.79	-0.65%	27,101
Mar 6, 2026	60.41	60.77	60.00	60.18	60.18	-0.97%	24,676
Mar 5, 2026	61.51	61.57	60.67	60.77	60.77	-1.20%	15,153
Mar 4, 2026	61.02	61.85	61.02	61.51	61.51	0.20%	11,465
Mar 3, 2026	61.65	61.65	60.55	61.38	61.38	-1.06%	24,553
Mar 2, 2026	61.65	62.82	61.65	62.04	62.04	0.40%	19,168
Feb 27, 2026	61.21	61.80	61.21	61.79	61.79	-0.08%	12,551
Feb 26, 2026	62.06	62.06	61.60	61.84	61.84	-0.67%	21,809
Feb 25, 2026	62.05	62.61	61.79	62.26	62.26	0.45%	18,087
Feb 24, 2026	61.39	61.98	61.06	61.98	61.98	1.41%	32,832
Feb 23, 2026	61.59	61.86	61.09	61.12	61.12	-1.05%	17,716
Feb 20, 2026	61.30	62.23	61.21	61.77	61.77	0.72%	38,212
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