Stockscreener 앱 받기
67.89
0.16%
0.11
General American Investors Co Inc 주식 (GAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $68.44 | $67.50 | $0.9399 | 6,149.0 | +0.16% |
| 2026-08-13 | $68.03 | $67.44 | $0.5874 | 12,290.0 | +0.46% |
| 2026-08-12 | $67.50 | $67.24 | $0.26 | 11,162.0 | +0.18% |
| 2026-08-11 | $67.81 | $67.23 | $0.575 | 26,462.0 | -0.01% |
| 2026-08-10 | $67.65 | $66.91 | $0.74 | 18,121.0 | +0.34% |
| 2026-08-07 | $67.29 | $66.51 | $0.7799 | 30,143.0 | +0.66% |
| 2026-08-06 | $66.92 | $66.08 | $0.8374 | 5,308.0 | +0.60% |
| 2026-08-05 | $67.07 | $65.90 | $1.17 | 18,536.0 | -0.06% |
| 2026-08-04 | $66.53 | $65.84 | $0.6971 | 18,791.0 | +0.93% |
| 2026-08-03 | $65.89 | $64.53 | $1.36 | 50,159.0 | +1.11% |
| 2026-07-31 | $65.35 | $64.50 | $0.8499 | 33,833.0 | +0.42% |
| 2026-07-30 | $64.89 | $64.23 | $0.6554 | 16,930.0 | +1.00% |
| 2026-07-29 | $64.94 | $63.70 | $1.24 | 19,783.0 | -0.45% |
| 2026-07-28 | $64.72 | $64.25 | $0.47 | 21,211.0 | +0.20% |
| 2026-07-27 | $64.52 | $63.83 | $0.69 | 11,425.0 | +0.30% |
| 2026-07-24 | $64.46 | $63.59 | $0.8743 | 5,102.0 | +0.55% |
| 2026-07-23 | $64.03 | $63.63 | $0.40 | 8,764.0 | -0.92% |
| 2026-07-22 | $64.98 | $64.22 | $0.76 | 20,624.0 | -0.40% |
| 2026-07-21 | $64.99 | $64.28 | $0.71 | 17,544.0 | +0.45% |
| 2026-07-20 | $64.60 | $64.03 | $0.5699 | 15,194.0 | +0.34% |
General American Investors Co Inc 주식 (GAM) 연도별 가격 이력
이 심층 분석에서는 General American Investors Co Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GAM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 General American Investors Co Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
General American Investors Co Inc 주식 (GAM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $68.44 | $64.53 | $3.91 | 203,270.0 | +4.45% |
| 2026-07 | $65.35 | $63.34 | $2.01 | 471,682.0 | +1.96% |
| 2026-06 | $64.99 | $61.92 | $3.07 | 729,455.0 | -0.14% |
| 2026-05 | $65.82 | $62.78 | $3.04 | 568,850.0 | -0.95% |
| 2026-04 | $66.18 | $57.91 | $8.27 | 490,743.0 | +10.23% |
| 2026-03 | $62.82 | $56.85 | $5.97 | 758,712.0 | -5.37% |
| 2026-02 | $62.60 | $60.00 | $2.60 | 444,359.0 | +1.68% |
| 2026-01 | $61.64 | $58.56 | $3.08 | 907,624.0 | +3.47% |
General American Investors Co Inc 주식 (GAM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $59.99 | $57.73 | $2.27 | 577,882.0 | +0.10% |
| 2025-11 | $64.40 | $56.24 | $8.16 | 391,298.0 | -7.86% |
| 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 주식 (GAM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.81%
0.32%
자본화:
|
볼륨(24시간):