Italia markets open in 53 minutes

General American Investors Company, Inc. (GAM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
48,16+0,36 (+0,75%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202447,8548,3747,8548,1648,1629.900
23 mag 202448,6048,7147,7047,8047,8034.700
22 mag 202448,5649,3848,5148,5548,5516.400
21 mag 202448,6948,7948,6948,7948,7913.400
20 mag 202448,3948,7948,3948,6748,6716.300
17 mag 202448,2948,5748,2948,5548,5512.600
16 mag 202448,0448,3048,0448,1748,1715.300
15 mag 202447,5848,0747,5748,0448,0419.600
14 mag 202447,4147,5847,1247,5547,5513.300
13 mag 202447,7647,8647,4947,5147,5115.500
10 mag 202447,7947,7947,5047,6147,616.900
09 mag 202447,1947,6447,1947,6147,6124.500
08 mag 202447,0247,3647,0247,2547,2523.000
07 mag 202447,0447,3647,0447,1047,1014.500
06 mag 202446,3247,0146,3246,8746,8728.800
03 mag 202446,4946,4946,1746,3346,3313.900
02 mag 202445,8446,2645,6846,0346,0314.800
01 mag 202445,2946,2345,2945,5245,5235.900
30 apr 202445,8846,0345,4545,4545,4524.400
29 apr 202446,2846,2845,9445,9845,9827.900
26 apr 202445,9146,1845,7546,0346,0315.900
25 apr 202445,1145,4144,8445,4145,4129.000
24 apr 202445,5145,5845,3445,4445,4453.700
23 apr 202445,1545,5245,1545,4945,4947.200
22 apr 202444,9145,1244,8644,9844,9871.700
19 apr 202445,0045,0044,5444,5944,5922.900
18 apr 202444,9045,1044,7244,8344,8325.000
17 apr 202445,3545,3544,7944,9244,9232.000
16 apr 202445,0345,3545,0345,1045,1038.100
15 apr 202445,6645,9944,9944,9944,9930.700
12 apr 202445,9145,9845,3545,4345,4326.100
11 apr 202446,2446,4045,7946,2146,2128.600
10 apr 202446,0646,1945,7845,9745,9730.900
09 apr 202446,5246,5246,0446,2846,2818.500
08 apr 202446,4646,5646,2746,3346,3316.600
05 apr 202446,0346,4645,9946,3246,3226.200
04 apr 202446,4546,7545,7945,7945,7926.000
03 apr 202446,0446,5446,0446,3246,3223.800
02 apr 202446,4346,4346,1246,2046,2016.000
01 apr 202446,5846,8146,5246,5946,5919.100
28 mar 202446,5246,6146,4246,5146,518.900
27 mar 202446,2146,4046,1346,3846,3823.100
26 mar 202446,0846,2045,9945,9945,9912.000
25 mar 202445,9346,1245,9346,0546,056.500
22 mar 202446,0846,1445,9646,0446,047.700
21 mar 202446,2646,4846,1246,2446,2420.100
20 mar 202445,4245,9845,3545,9845,9816.500
19 mar 202445,3945,4745,0945,4145,418.100
18 mar 202445,0845,4945,0845,3545,357.400
15 mar 202444,9244,9844,7344,9044,9017.700
14 mar 202445,3045,3445,0645,1345,1318.600
13 mar 202445,3145,5545,2745,3745,3716.400
12 mar 202445,1245,5145,0545,3745,3716.500
11 mar 202444,7344,9444,5544,8644,8611.400
08 mar 202445,2845,2844,8244,8344,8315.800
07 mar 202444,9245,2544,9245,1445,1410.300
06 mar 202444,6744,9544,6744,7244,7212.100
05 mar 202444,8144,8244,4444,5144,5118.500
04 mar 202445,2345,2344,9244,9944,9919.400
01 mar 202445,0245,2344,8745,2345,2313.500
29 feb 202444,8945,0044,7144,7544,7514.800
28 feb 202444,7844,9444,5944,6344,6322.200
27 feb 202444,8744,9844,8344,8344,8318.900
26 feb 202445,1245,1244,8344,9144,9111.600
23 feb 202445,1745,3045,1045,1045,1012.100
22 feb 202444,9645,2944,9645,2045,2012.500
21 feb 202444,3044,8444,3044,7144,7114.800
20 feb 202444,6344,7944,4344,5044,5012.800
16 feb 202444,7144,9744,7044,7844,7812.000
15 feb 202444,7245,0944,4545,0345,0310.700
14 feb 202444,5144,7344,2344,7344,7313.200
13 feb 202444,2144,3743,9944,1544,1519.500
12 feb 202444,7045,0244,7044,7344,7314.500
09 feb 202444,6844,7444,6644,7444,742.300
08 feb 202444,7644,8144,6644,6644,666.500
07 feb 202444,6344,9244,6044,7744,779.200
06 feb 202444,3744,5444,3744,5444,548.300
05 feb 202444,0044,3744,0044,1844,1816.400
02 feb 202444,2444,6244,0144,4644,4623.100
01 feb 202443,9044,2643,7644,2444,2425.300
31 gen 202443,8244,0543,4843,4843,4827.300
30 gen 202444,0444,1243,8844,0244,0225.300
29 gen 202443,8944,1043,5844,1044,1028.300
26 gen 202443,3343,8043,3343,7243,7237.500
25 gen 202443,3343,5943,3343,4943,4914.100
24 gen 202443,1843,5043,1843,3143,3119.000
23 gen 202442,8643,0742,8642,9442,9426.400
22 gen 202442,8043,0042,8042,8642,8634.400
19 gen 202442,7342,9042,5042,7442,7444.900
18 gen 202442,3142,5442,2542,4842,4811.900
17 gen 202442,1742,2942,0342,1842,1813.800
16 gen 202442,4642,5542,2642,4242,4213.800
12 gen 202442,4742,7842,4742,5142,5114.400
11 gen 202441,9742,4641,9742,4642,4644.700
10 gen 202441,8842,4341,8842,3242,3239.200
09 gen 202442,0542,2542,0542,1442,1432.600
08 gen 202442,0642,2942,0242,1542,1561.900
05 gen 202442,1142,2041,9242,0042,0018.600
04 gen 202442,1342,2041,9541,9541,9530.000
03 gen 202442,3442,5542,0042,0142,0198.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...