Stockscreener 앱 받기
53.61
0.04%
-0.02
General American Investors Co Inc 주식 (GAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $53.72 | $53.58 | $0.1465 | 37,585.0 | -0.04% |
| 2024-09-27 | $53.96 | $53.55 | $0.41 | 16,850.0 | -0.06% |
| 2024-09-26 | $53.96 | $53.42 | $0.54 | 26,612.0 | +0.32% |
| 2024-09-25 | $53.64 | $53.19 | $0.45 | 87,956.0 | -0.32% |
| 2024-09-24 | $53.81 | $53.40 | $0.415 | 53,215.0 | +0.21% |
| 2024-09-23 | $53.86 | $53.41 | $0.45 | 62,385.0 | +0.15% |
| 2024-09-20 | $53.63 | $53.27 | $0.365 | 81,897.0 | -0.47% |
| 2024-09-19 | $54.19 | $53.54 | $0.65 | 20,722.0 | +1.44% |
| 2024-09-18 | $53.35 | $52.78 | $0.57 | 21,628.0 | -0.02% |
| 2024-09-17 | $53.41 | $52.89 | $0.524 | 24,573.0 | +0.15% |
| 2024-09-16 | $53.19 | $52.59 | $0.5951 | 29,775.0 | +0.23% |
| 2024-09-13 | $53.12 | $52.38 | $0.735 | 30,061.0 | +0.92% |
| 2024-09-12 | $52.42 | $52.00 | $0.425 | 30,012.0 | +0.40% |
| 2024-09-11 | $52.09 | $51.09 | $1.00 | 37,147.0 | +0.89% |
| 2024-09-10 | $52.12 | $51.42 | $0.699 | 27,544.0 | +0.00% |
| 2024-09-09 | $52.09 | $51.52 | $0.57 | 2,045.0 | +0.80% |
| 2024-09-06 | $52.29 | $51.19 | $1.10 | 19,527.0 | -2.27% |
| 2024-09-05 | $52.56 | $52.13 | $0.43 | 87,131.0 | +0.79% |
| 2024-09-04 | $52.20 | $51.77 | $0.43 | 20,870.0 | +0.25% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $54.19 | $51.09 | $3.10 | 813,474.0 | +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% |
General American Investors Co Inc 주식 (GAM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $38.76 | $35.37 | $3.39 | 484,465.0 | -5.81% |
| 2022-11 | $38.52 | $34.91 | $3.61 | 603,110.0 | +5.41% |
| 2022-10 | $36.74 | $33.23 | $3.51 | 505,077.0 | +7.56% |
| 2022-09 | $38.82 | $33.58 | $5.24 | 683,082.0 | -8.69% |
| 2022-08 | $40.30 | $36.85 | $3.45 | 434,666.0 | -3.03% |
| 2022-07 | $38.28 | $34.71 | $3.57 | 295,901.0 | +8.12% |
| 2022-06 | $39.01 | $33.68 | $5.33 | 606,207.0 | -7.24% |
| 2022-05 | $39.77 | $35.40 | $4.37 | 1,043,626.0 | -1.83% |
| 2022-04 | $42.91 | $38.83 | $4.08 | 442,527.0 | -8.57% |
| 2022-03 | $42.92 | $39.00 | $3.92 | 647,706.0 | +4.12% |
| 2022-02 | $42.59 | $38.01 | $4.58 | 500,562.0 | -1.73% |
| 2022-01 | $45.53 | $39.25 | $6.28 | 691,443.0 | -6.09% |
0.65%
1.79%
자본화:
|
볼륨(24시간):