Stockscreener 앱 받기
54.84
0.64%
0.35
시간 외 거래:
54.84
General American Investors Co Inc 주식 (GAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $54.99 | $54.52 | $0.4699 | 8,687.0 | +0.64% |
| 2025-06-05 | $54.53 | $54.31 | $0.22 | 4,655.0 | +0.11% |
| 2025-06-04 | $55.00 | $54.31 | $0.69 | 8,795.0 | -0.22% |
| 2025-06-03 | $54.65 | $53.96 | $0.685 | 7,133.0 | +0.54% |
| 2025-06-02 | $54.27 | $53.82 | $0.45 | 3,484.0 | +0.61% |
| 2025-05-30 | $54.09 | $53.55 | $0.54 | 3,964.0 | +0.09% |
| 2025-05-29 | $54.45 | $53.70 | $0.755 | 21,362.0 | +0.88% |
| 2025-05-28 | $54.33 | $53.40 | $0.93 | 35,713.0 | -1.17% |
| 2025-05-27 | $54.48 | $53.54 | $0.935 | 27,143.0 | +1.45% |
| 2025-05-23 | $53.49 | $52.69 | $0.80 | 10,765.0 | +0.06% |
| 2025-05-22 | $53.86 | $52.96 | $0.90 | 21,878.0 | +0.32% |
| 2025-05-21 | $54.00 | $53.07 | $0.93 | 12,592.0 | -1.12% |
| 2025-05-20 | $53.89 | $53.35 | $0.54 | 11,866.0 | +0.58% |
| 2025-05-19 | $53.55 | $53.21 | $0.34 | 6,209.0 | +0.11% |
| 2025-05-16 | $53.62 | $53.00 | $0.623 | 19,184.0 | +0.68% |
| 2025-05-15 | $53.42 | $52.72 | $0.7019 | 24,386.0 | -0.15% |
| 2025-05-14 | $53.56 | $52.72 | $0.84 | 27,649.0 | +0.00% |
| 2025-05-13 | $53.48 | $52.26 | $1.22 | 19,680.0 | +0.44% |
| 2025-05-12 | $53.12 | $51.93 | $1.19 | 13,737.0 | +2.03% |
| 2025-05-09 | $51.85 | $51.64 | $0.21 | 12,412.0 | +0.08% |
| 2025-05-08 | $52.19 | $51.60 | $0.59 | 19,192.0 | +0.86% |
| 2025-05-07 | $51.87 | $51.26 | $0.61 | 23,240.0 | -0.35% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $55.00 | $53.82 | $1.18 | 41,441.0 | +1.69% |
| 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% |
General American Investors Co Inc 주식 (GAM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.17%
자본화:
|
볼륨(24시간):