GAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	64.68	65.00	64.29	64.65	64.65	0.26%	45,195
May 8, 2026	64.25	64.78	64.00	64.48	64.48	0.73%	16,249
May 7, 2026	65.40	65.82	63.96	64.01	64.01	-0.93%	9,459
May 6, 2026	64.75	65.74	64.19	64.61	64.61	0.69%	24,756
May 5, 2026	63.93	65.59	63.75	64.17	64.17	1.06%	15,280
May 4, 2026	63.78	65.56	63.38	63.50	63.50	-0.92%	31,587
May 1, 2026	64.86	65.65	64.05	64.09	64.09	-0.56%	53,726
Apr 30, 2026	65.01	65.50	63.67	64.45	64.45	-0.83%	18,897
Apr 29, 2026	65.38	65.54	64.65	64.99	64.99	0.02%	24,543
Apr 28, 2026	65.21	65.21	64.50	64.98	64.98	-0.15%	14,625
Apr 27, 2026	65.31	65.31	64.91	65.08	65.08	-0.03%	13,050
Apr 24, 2026	65.30	65.98	64.92	65.10	65.10	-0.18%	10,701
Apr 23, 2026	65.44	65.75	65.20	65.22	65.22	0.14%	21,977
Apr 22, 2026	64.97	66.18	64.33	65.13	65.13	1.29%	22,474
Apr 21, 2026	64.05	64.94	64.05	64.30	64.30	0.39%	30,861
Apr 20, 2026	64.01	64.15	63.65	64.05	64.05	0.34%	22,955
Apr 17, 2026	63.50	64.42	63.27	63.83	63.83	1.14%	35,082
Apr 16, 2026	62.99	63.23	62.74	63.11	63.11	0.33%	30,126
Apr 15, 2026	62.70	63.24	62.55	62.90	62.90	0.61%	28,034
Apr 14, 2026	61.60	62.70	61.60	62.52	62.52	0.81%	26,029
Apr 13, 2026	61.32	62.19	61.26	62.02	62.02	0.50%	23,809
Apr 10, 2026	61.84	62.01	61.10	61.71	61.71	0.55%	37,011
Apr 9, 2026	60.72	61.57	60.72	61.37	61.37	0.69%	23,200
Apr 8, 2026	60.57	61.75	60.52	60.95	60.95	2.64%	20,593
Apr 7, 2026	59.38	59.53	58.84	59.38	59.38	0.17%	24,050
Apr 6, 2026	59.00	59.67	59.00	59.28	59.28	0.27%	21,789
Apr 2, 2026	58.74	59.38	57.91	59.12	59.12	-0.27%	8,446
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