Holen Sie sich die Stockscreener-App
63.41
0.53%
-0.34
General American Investors Co Inc-Aktien (GAM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $64.16 | $63.39 | $0.77 | 10,124.0 | -0.53% |
| 2025-10-31 | $64.00 | $63.14 | $0.86 | 6,207.0 | +0.00% |
| 2025-10-30 | $63.97 | $63.27 | $0.70 | 24,315.0 | +0.52% |
| 2025-10-29 | $63.97 | $63.01 | $0.9599 | 20,812.0 | -0.14% |
| 2025-10-28 | $63.63 | $63.01 | $0.625 | 31,896.0 | +0.63% |
| 2025-10-27 | $63.68 | $63.01 | $0.67 | 16,158.0 | +0.17% |
| 2025-10-24 | $63.99 | $63.01 | $0.98 | 10,713.0 | +0.54% |
| 2025-10-23 | $62.97 | $62.27 | $0.7043 | 9,445.0 | +0.22% |
| 2025-10-22 | $62.73 | $62.25 | $0.48 | 5,264.0 | -0.10% |
| 2025-10-21 | $62.87 | $62.33 | $0.54 | 14,885.0 | -0.08% |
| 2025-10-20 | $63.19 | $62.21 | $0.9808 | 18,040.0 | +0.79% |
| 2025-10-17 | $62.74 | $62.13 | $0.61 | 19,249.0 | -0.94% |
| 2025-10-16 | $63.65 | $62.51 | $1.14 | 6,246.0 | -0.05% |
| 2025-10-15 | $63.98 | $62.31 | $1.67 | 28,584.0 | -0.22% |
| 2025-10-14 | $63.75 | $62.71 | $1.04 | 12,743.0 | -0.55% |
| 2025-10-13 | $64.27 | $63.08 | $1.19 | 39,930.0 | +0.43% |
| 2025-10-10 | $64.00 | $62.92 | $1.08 | 16,526.0 | -1.10% |
| 2025-10-09 | $63.70 | $63.36 | $0.34 | 26,211.0 | +0.31% |
| 2025-10-08 | $64.13 | $63.21 | $0.917 | 9,741.0 | +0.40% |
| 2025-10-07 | $63.75 | $63.20 | $0.5499 | 37,624.0 | +0.35% |
General American Investors Co Inc-Aktien (GAM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der General American Investors Co Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GAM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der General American Investors Co Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
General American Investors Co Inc-Aktien (GAM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $64.16 | $63.39 | $0.77 | 20,248.0 | -0.53% |
| 2025-10 | $64.27 | $61.56 | $2.71 | 396,091.0 | +2.48% |
| 2025-09 | $62.84 | $59.63 | $3.21 | 241,384.0 | +3.51% |
| 2025-08 | $60.51 | $56.27 | $4.24 | 396,455.0 | +5.13% |
| 2025-07 | $58.19 | $55.76 | $2.43 | 484,749.0 | +2.02% |
| 2025-06 | $56.41 | $53.78 | $2.63 | 297,635.0 | +3.91% |
| 2025-05 | $54.48 | $50.87 | $3.61 | 390,658.0 | +6.67% |
| 2025-04 | $51.25 | $41.80 | $9.45 | 429,814.0 | +0.38% |
| 2025-03 | $51.89 | $49.16 | $2.73 | 613,927.0 | -1.02% |
| 2025-02 | $53.00 | $50.81 | $2.19 | 568,864.0 | -3.51% |
| 2025-01 | $53.88 | $50.40 | $3.48 | 379,656.0 | +3.39% |
General American Investors Co Inc-Aktien (GAM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $52.95 | $50.17 | $2.77 | 578,820.0 | -0.29% |
| 2024-11 | $55.44 | $49.26 | $6.18 | 821,650.0 | -2.54% |
| 2024-10 | $54.16 | $52.62 | $1.54 | 688,752.0 | -1.60% |
| 2024-09 | $54.19 | $51.09 | $3.10 | 775,889.0 | +1.84% |
| 2024-08 | $52.84 | $46.73 | $6.12 | 559,926.0 | +2.21% |
| 2024-07 | $52.69 | $49.22 | $3.47 | 1,048,472.0 | +3.58% |
| 2024-06 | $50.09 | $48.04 | $2.05 | 326,216.0 | +3.26% |
| 2024-05 | $49.38 | $45.29 | $4.09 | 453,932.0 | +5.94% |
| 2024-04 | $46.81 | $44.54 | $2.27 | 650,438.0 | -2.28% |
| 2024-03 | $46.61 | $44.44 | $2.17 | 280,591.0 | +3.93% |
| 2024-02 | $45.30 | $43.76 | $1.54 | 280,643.0 | +2.92% |
| 2024-01 | $44.12 | $41.88 | $2.24 | 652,700.0 | +1.23% |
General American Investors Co Inc-Aktien (GAM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $43.58 | $41.11 | $2.47 | 529,866.0 | +2.55% |
| 2023-11 | $43.00 | $39.12 | $3.88 | 673,244.0 | +3.69% |
| 2023-10 | $42.05 | $39.42 | $2.63 | 609,231.0 | -1.82% |
| 2023-09 | $42.19 | $40.60 | $1.59 | 480,658.0 | -1.58% |
| 2023-08 | $42.59 | $40.43 | $2.16 | 667,379.0 | -1.97% |
| 2023-07 | $42.79 | $40.98 | $1.81 | 266,137.0 | +2.21% |
| 2023-06 | $41.83 | $39.25 | $2.58 | 470,858.0 | +6.08% |
| 2023-05 | $40.25 | $38.81 | $1.44 | 422,761.0 | -0.51% |
| 2023-04 | $39.61 | $38.40 | $1.21 | 306,101.0 | +1.59% |
| 2023-03 | $39.10 | $36.44 | $2.66 | 361,056.0 | +1.51% |
| 2023-02 | $39.92 | $37.77 | $2.15 | 551,465.0 | -0.78% |
| 2023-01 | $38.84 | $35.76 | $3.08 | 477,714.0 | +6.86% |
0.49%
0.72%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):