Stockscreener 앱 받기
51.35
0.51%
0.26
시간 외 거래:
51.35
General American Investors Co Inc 주식 (GAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-25 | $51.45 | $51.10 | $0.3545 | 22,477.0 | +0.51% |
| 2025-03-24 | $51.22 | $50.59 | $0.63 | 58,938.0 | +1.49% |
| 2025-03-21 | $50.40 | $50.08 | $0.3153 | 4,937.0 | -0.32% |
| 2025-03-20 | $50.88 | $50.42 | $0.465 | 17,580.0 | -0.18% |
| 2025-03-19 | $51.25 | $50.21 | $1.04 | 38,029.0 | +0.88% |
| 2025-03-18 | $50.47 | $49.90 | $0.57 | 18,471.0 | -0.20% |
| 2025-03-17 | $50.58 | $49.74 | $0.84 | 44,294.0 | +1.01% |
| 2025-03-14 | $50.03 | $49.25 | $0.78 | 20,619.0 | +1.18% |
| 2025-03-13 | $49.61 | $49.17 | $0.44 | 12,684.0 | -1.27% |
| 2025-03-12 | $49.98 | $49.18 | $0.80 | 25,000.0 | +0.30% |
| 2025-03-11 | $50.00 | $49.16 | $0.836 | 26,552.0 | +0.20% |
| 2025-03-10 | $50.34 | $49.28 | $1.06 | 34,156.0 | -1.88% |
| 2025-03-07 | $50.99 | $49.95 | $1.04 | 75,841.0 | -0.37% |
| 2025-03-06 | $51.01 | $50.29 | $0.7199 | 21,341.0 | -0.37% |
| 2025-03-05 | $51.89 | $50.15 | $1.74 | 36,338.0 | +0.72% |
| 2025-03-04 | $50.74 | $50.50 | $0.24 | 1,527.0 | -0.27% |
| 2025-03-03 | $51.79 | $50.60 | $1.19 | 33,891.0 | -0.47% |
| 2025-02-28 | $51.16 | $50.81 | $0.35 | 76,968.0 | -0.33% |
| 2025-02-27 | $52.01 | $50.87 | $1.14 | 40,729.0 | -0.45% |
| 2025-02-26 | $51.74 | $51.26 | $0.48 | 16,998.0 | +0.04% |
| 2025-02-25 | $51.55 | $51.12 | $0.43 | 34,647.0 | -0.18% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $51.89 | $49.16 | $2.73 | 515,152.0 | +0.90% |
| 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% |
0.38%
0.45%
자본화:
|
볼륨(24시간):