Stockscreener 앱 받기
58.56
0.83%
-0.493
시간 외 거래:
59.50
0.943
+1.61%
General American Investors Co Inc 주식 (GAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $59.16 | $58.32 | $0.8443 | 23,871.0 | -0.83% |
| 2025-12-11 | $59.22 | $58.61 | $0.6098 | 35,979.0 | +0.36% |
| 2025-12-10 | $58.84 | $58.00 | $0.8399 | 40,910.0 | +0.98% |
| 2025-12-09 | $58.92 | $58.22 | $0.70 | 64,964.0 | -0.55% |
| 2025-12-08 | $59.44 | $58.45 | $0.99 | 25,755.0 | -1.00% |
| 2025-12-05 | $59.43 | $59.00 | $0.43 | 16,979.0 | +0.44% |
| 2025-12-04 | $59.09 | $58.71 | $0.38 | 8,452.0 | +0.05% |
| 2025-12-03 | $58.89 | $58.29 | $0.60 | 14,894.0 | +0.41% |
| 2025-12-02 | $58.82 | $58.47 | $0.3499 | 12,541.0 | +0.43% |
| 2025-12-01 | $59.33 | $58.40 | $0.9277 | 10,701.0 | -0.58% |
| 2025-11-28 | $59.10 | $58.39 | $0.71 | 5,282.0 | +1.24% |
| 2025-11-26 | $58.62 | $57.52 | $1.10 | 16,002.0 | +0.35% |
| 2025-11-25 | $57.96 | $57.11 | $0.8513 | 21,840.0 | +0.64% |
| 2025-11-24 | $57.45 | $56.46 | $0.99 | 24,957.0 | +1.57% |
| 2025-11-21 | $57.18 | $56.33 | $0.8521 | 20,953.0 | -0.19% |
| 2025-11-20 | $58.22 | $56.67 | $1.55 | 25,619.0 | -0.60% |
| 2025-11-19 | $57.33 | $56.79 | $0.5446 | 17,485.0 | +0.53% |
| 2025-11-18 | $56.99 | $56.24 | $0.75 | 27,931.0 | -0.32% |
| 2025-11-17 | $58.77 | $56.56 | $2.21 | 45,333.0 | -10.56% |
| 2025-11-14 | $64.22 | $63.17 | $1.05 | 23,802.0 | +0.20% |
| 2025-11-13 | $64.40 | $63.47 | $0.93 | 32,360.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $59.44 | $58.00 | $1.44 | 278,917.0 | -0.31% |
| 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% |
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% |
0.08%
0.41%
자본화:
|
볼륨(24시간):