Stockscreener 앱 받기
51.13
0.55%
0.28
General American Investors Co Inc 주식 (GAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $51.41 | $50.97 | $0.437 | 35,900.0 | +0.55% |
| 2024-11-26 | $50.99 | $50.47 | $0.5167 | 32,257.0 | +0.51% |
| 2024-11-25 | $51.00 | $50.52 | $0.48 | 22,943.0 | +0.82% |
| 2024-11-22 | $50.35 | $49.76 | $0.5928 | 110,095.0 | +0.50% |
| 2024-11-21 | $50.20 | $49.51 | $0.685 | 29,358.0 | +0.73% |
| 2024-11-20 | $49.91 | $49.34 | $0.575 | 30,073.0 | -0.28% |
| 2024-11-19 | $50.06 | $49.35 | $0.71 | 139,054.0 | +0.28% |
| 2024-11-18 | $50.39 | $49.26 | $1.13 | 35,677.0 | -8.34% |
| 2024-11-15 | $55.05 | $53.47 | $1.58 | 64,504.0 | -0.79% |
| 2024-11-14 | $54.98 | $54.23 | $0.747 | 42,259.0 | -0.27% |
| 2024-11-13 | $55.34 | $54.34 | $1.00 | 29,150.0 | +0.00% |
| 2024-11-12 | $55.44 | $54.52 | $0.9145 | 32,411.0 | -0.89% |
| 2024-11-11 | $55.41 | $54.84 | $0.57 | 41,257.0 | +0.18% |
| 2024-11-08 | $55.05 | $54.58 | $0.475 | 26,576.0 | +0.75% |
| 2024-11-07 | $54.81 | $54.06 | $0.7452 | 32,185.0 | +1.07% |
| 2024-11-06 | $54.18 | $53.65 | $0.53 | 23,822.0 | +2.00% |
| 2024-11-05 | $53.35 | $52.74 | $0.6076 | 19,596.0 | +0.84% |
| 2024-11-04 | $52.75 | $52.41 | $0.335 | 22,654.0 | -0.38% |
| 2024-11-01 | $53.23 | $52.51 | $0.7152 | 42,553.0 | +0.02% |
| 2024-10-31 | $53.63 | $52.75 | $0.88 | 31,796.0 | -2.06% |
| 2024-10-30 | $54.07 | $53.75 | $0.32 | 30,691.0 | -0.20% |
| 2024-10-29 | $53.99 | $53.28 | $0.705 | 27,910.0 | +1.18% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $55.44 | $49.26 | $6.18 | 848,224.0 | -3.07% |
| 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% |
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% |
0.60%
0.00%
자본화:
|
볼륨(24시간):