GAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	67.43	67.64	67.11	67.47	-	0.54%	4,541
Aug 20, 2026	67.52	68.29	67.10	67.10	67.10	-1.05%	12,813
Aug 19, 2026	67.36	68.02	67.36	67.81	67.81	0.67%	8,769
Aug 18, 2026	67.45	67.85	67.36	67.36	67.36	-0.52%	2,293
Aug 17, 2026	67.89	68.57	67.60	67.71	67.71	-0.27%	16,866
Aug 14, 2026	67.87	68.44	67.50	67.89	67.89	0.16%	6,149
Aug 13, 2026	67.47	68.03	67.44	67.78	67.78	0.46%	12,290
Aug 12, 2026	67.50	67.50	67.24	67.47	67.47	0.18%	11,162
Aug 11, 2026	67.77	67.81	67.23	67.35	67.35	-0.01%	26,462
Aug 10, 2026	66.97	67.65	66.91	67.36	67.36	0.34%	18,121
Aug 7, 2026	66.62	67.29	66.51	67.13	67.13	0.66%	30,143
Aug 6, 2026	66.08	66.92	66.08	66.69	66.69	0.60%	5,307
Aug 5, 2026	67.07	67.07	65.90	66.29	66.29	-0.06%	18,635
Aug 4, 2026	65.95	66.54	65.84	66.33	66.33	0.93%	18,791
Aug 3, 2026	64.53	65.89	64.53	65.72	65.72	1.11%	50,159
Jul 31, 2026	65.28	65.35	64.50	65.00	65.00	0.42%	34,210
Jul 30, 2026	64.48	64.89	64.23	64.73	64.73	1.00%	16,930
Jul 29, 2026	64.52	64.94	63.70	64.09	64.09	-0.45%	19,783
Jul 28, 2026	64.38	64.72	64.25	64.38	64.38	0.20%	21,211
Jul 27, 2026	64.52	64.52	63.83	64.25	64.25	0.30%	11,425
Jul 24, 2026	63.59	64.46	63.59	64.06	64.06	0.55%	5,099
Jul 23, 2026	63.96	64.03	63.63	63.71	63.71	-0.92%	8,764
Jul 22, 2026	64.22	64.98	64.22	64.30	64.30	-0.40%	20,624
Jul 21, 2026	64.30	64.99	64.28	64.56	64.56	0.45%	17,544
Jul 20, 2026	64.10	64.60	64.03	64.27	64.27	0.34%	15,194
Jul 17, 2026	64.44	64.57	64.02	64.05	64.05	-1.10%	68,513
Jul 16, 2026	64.34	64.95	64.34	64.76	64.76	0.17%	35,632
Jul 15, 2026	64.62	64.76	64.50	64.65	64.65	0.39%	18,486
Jul 14, 2026	64.58	64.80	64.36	64.40	64.40	0.25%	12,048
Jul 13, 2026	64.57	64.72	64.24	64.24	64.24	-0.45%	26,576
Jul 10, 2026	64.74	64.74	64.28	64.53	64.53	-0.17%	12,117
Jul 9, 2026	64.27	64.88	64.27	64.64	64.64	0.65%	13,295
Jul 8, 2026	64.14	64.69	64.00	64.22	64.22	-0.65%	20,997
Jul 7, 2026	64.93	64.93	64.30	64.64	64.64	-0.22%	21,968
Jul 6, 2026	64.34	64.99	64.34	64.78	64.78	1.31%	22,647
Jul 2, 2026	64.00	64.53	63.78	63.94	63.94	-0.02%	27,596
Jul 1, 2026	63.79	64.14	63.34	63.95	63.95	0.31%	21,395
Jun 30, 2026	63.11	64.03	62.59	63.75	63.75	1.01%	41,477
Jun 29, 2026	62.40	63.39	62.40	63.11	63.11	1.46%	36,797
Jun 26, 2026	62.29	62.79	62.20	62.20	62.20	-0.35%	41,090
Jun 25, 2026	62.85	63.40	62.36	62.42	62.42	-0.02%	50,877
Jun 24, 2026	62.50	62.76	62.37	62.43	62.43	-0.19%	62,464
Jun 23, 2026	62.91	63.18	62.54	62.55	62.55	-1.39%	40,741
Jun 22, 2026	63.73	63.94	63.16	63.43	63.43	-0.83%	39,625
Jun 18, 2026	63.91	64.20	63.37	63.96	63.96	0.58%	28,154
Jun 17, 2026	64.03	64.22	63.32	63.59	63.59	-0.97%	45,351
Jun 16, 2026	64.25	64.79	63.90	64.21	64.21	0.17%	18,726
Jun 15, 2026	63.69	64.77	63.69	64.10	64.10	1.12%	14,110
Jun 12, 2026	63.10	63.67	62.86	63.39	63.39	0.86%	17,630
Jun 11, 2026	61.92	63.41	61.92	62.85	62.85	1.21%	35,797