GAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	51.73	51.94	51.29	51.39	51.39	-0.93%	29,996
Dec 24, 2024	51.36	52.67	50.96	51.87	51.87	1.89%	16,218
Dec 23, 2024	51.40	51.49	50.91	50.91	50.91	-0.99%	42,237
Dec 20, 2024	50.42	51.98	50.42	51.42	51.42	2.00%	18,400
Dec 19, 2024	51.61	51.93	50.17	50.41	50.41	-2.68%	47,761
Dec 18, 2024	52.21	52.95	51.75	51.80	51.80	-1.35%	33,646
Dec 17, 2024	52.38	52.62	52.16	52.51	52.51	0.21%	22,223
Dec 16, 2024	52.21	52.81	52.20	52.40	52.40	0.58%	26,899
Dec 13, 2024	52.22	52.46	52.06	52.10	52.10	-0.52%	12,026
Dec 12, 2024	52.03	52.45	51.89	52.37	52.37	0.56%	26,415
Dec 11, 2024	51.59	52.38	51.59	52.08	52.08	0.89%	34,490
Dec 10, 2024	51.98	52.34	51.54	51.62	51.62	-0.35%	25,236
Dec 9, 2024	52.39	52.71	51.53	51.80	51.80	-0.58%	31,262
Dec 6, 2024	52.09	52.23	50.99	52.10	52.10	0.33%	25,466
Dec 5, 2024	51.80	52.01	51.80	51.93	51.93	0.62%	42,883
Dec 4, 2024	51.69	51.93	51.54	51.61	51.61	0.17%	25,950
Dec 3, 2024	51.57	52.14	51.52	51.52	51.52	-0.35%	24,708
Dec 2, 2024	51.42	52.18	51.42	51.70	51.70	0.56%	47,638
Nov 29, 2024	51.23	51.49	51.23	51.41	51.41	0.55%	9,326
Nov 27, 2024	50.99	51.41	50.97	51.13	51.13	0.55%	36,012
Nov 26, 2024	50.47	50.99	50.47	50.85	50.85	0.51%	32,257
Nov 25, 2024	50.68	51.00	50.52	50.59	50.59	0.82%	22,943
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