Historical Stock Prices

GAM 
$35.18
*  
0.48
1.35%
Get GAM Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading GAM now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 17-APR-2014 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 35.42 35.42 35.06 35.18 28,847
04/16/2015 35.43 35.77 35.42 35.66 56,758
04/15/2015 35.37 35.56 35.34 35.45 164,956
04/14/2015 35.2 35.41 35.12 35.15 112,053
04/13/2015 35.26 35.55 35.24 35.3 47,102
04/10/2015 35.043 35.37 35.04 35.25 39,925
04/09/2015 34.84 35.2 34.84 35.14 33,852
04/08/2015 34.96 35.1 34.94 34.94 53,542
04/07/2015 35.03 35.28 34.88 34.958 39,492
04/06/2015 34.72 35.0701 34.72 34.96 74,714
04/02/2015 34.74 34.87 34.74 34.78 64,187
04/01/2015 34.81 34.976 34.6797 34.72 53,144
03/31/2015 35.03 35.15 34.77 34.98 67,682
03/30/2015 35.06 35.198 34.8801 35.1493 29,401
03/27/2015 34.64 35 34.4601 35 85,905
03/26/2015 34.83 34.924 34.59 34.76 52,456
03/25/2015 35.43 35.43 34.9 35.03 58,457
03/24/2015 35.52 35.56 35.26 35.3 39,223
03/23/2015 35.42 35.79 35.4 35.59 86,147
03/20/2015 35.36 35.5802 35.254 35.35 87,276
03/19/2015 35.1 35.36 35 35.33 108,853
03/18/2015 34.911 35.5563 34.77 35.24 46,283
03/17/2015 34.83 35.06 34.7901 35 51,402
03/16/2015 34.79 35.23 34.79 35.06 157,145
03/13/2015 34.9 34.96 34.7203 34.94 36,549
03/12/2015 34.79 35.104 34.79 35.04 36,177
03/11/2015 34.87 34.95 34.65 34.74 38,014
03/10/2015 35.05 35.1199 34.9 34.94 33,559
03/09/2015 35.22 35.49 35.22 35.4 43,786
03/06/2015 35.5 35.615 35.22 35.22 45,920
03/05/2015 35.48 35.7096 35.48 35.6 32,607
03/04/2015 35.36 35.64 35.26 35.57 36,747
03/03/2015 35.7 35.83 35.47 35.54 54,590
03/02/2015 35.6012 35.83 35.6012 35.81 25,370
02/27/2015 35.64 35.71 35.57 35.67 36,588
02/26/2015 35.61 35.77 35.56 35.62 38,217
02/25/2015 35.51 35.78 35.5 35.64 60,204
02/24/2015 35.57 35.78 35.46 35.61 83,390
02/23/2015 35.67 35.74 35.36 35.61 44,642
02/20/2015 35.47 35.65 35.39 35.62 35,841
02/19/2015 35.226 35.6 35.226 35.47 34,679
02/18/2015 35.16 35.54 35.16 35.41 65,851
02/17/2015 35.24 35.49 35.24 35.4 23,576
02/13/2015 35.05 35.45 35.05 35.39 38,496
02/12/2015 35.03 35.1924 34.91 35.19 25,475
02/11/2015 34.92 35.0399 34.87 34.94 32,548
02/10/2015 34.93 35.02 34.78 35 44,940
02/09/2015 34.51 34.94 34.51 34.72 38,355
02/06/2015 34.71 34.99 34.64 34.75 54,924
02/05/2015 34.46 34.67 34.45 34.65 33,660
02/04/2015 34.29 34.62 34.29 34.38 29,653
02/03/2015 34.05 34.3599 33.97 34.34 30,486
02/02/2015 33.4 33.79 33.35 33.75 58,004
01/30/2015 33.57 33.84 33.39 33.39 40,086
01/29/2015 33.95 34.01 33.46 33.94 55,283
01/28/2015 34.61 34.61 33.85 33.85 43,015
01/27/2015 34.35 34.5101 34.22 34.41 89,751
01/26/2015 34.57 34.7 34.38 34.58 35,546
01/23/2015 34.37 34.64 34.37 34.52 65,585
01/22/2015 34.14 34.43 33.97 34.37 59,122
01/21/2015 33.94 34.15 33.94 34.0681 33,137
01/20/2015 34.08 34.08 33.7901 33.9728 37,048
01/16/2015 33.42 34.06 33.41 34.06 35,582
01/15/2015 33.52 33.71 33.39 33.44 27,850
01/14/2015 33.07 33.6574 33.07 33.56 31,827
01/13/2015 34.3 34.5 33.6401 33.74 33,689
01/12/2015 34.14 34.22 33.875 34.02 33,594
01/09/2015 34.12 34.2096 33.96 34.12 56,123
01/08/2015 33.77 34.3 33.77 34.18 101,243
01/07/2015 33.59 33.85 33.51 33.5932 64,402
01/06/2015 33.7 33.81 33.3035 33.42 32,745
01/05/2015 34.28 34.28 33.69 33.7 48,274
01/02/2015 34.99 35.23 34.47 34.57 34,273
12/31/2014 35.17 35.2299 34.88 35 105,591
12/30/2014 35.24 35.24 35 35.23 80,066
12/29/2014 35.11 35.29 35.11 35.27 18,257
12/26/2014 35.01 35.25 35.01 35.2 19,767
12/24/2014 34.99 35.07 34.935 35.07 17,958
12/23/2014 34.81 34.97 34.745 34.97 69,449
12/22/2014 34.79 34.97 34.79 34.85 37,091
12/19/2014 34.87 35.02 34.67 34.89 39,367
12/18/2014 34.31 34.63 34.31 34.629 27,470
12/17/2014 33.27 34.1099 33.27 34.06 35,767
12/16/2014 33.39 33.87 33.09 33.31 31,449
12/15/2014 33.92 34.0399 33.43 33.51 27,013
12/12/2014 34.17 34.23 33.85 33.87 71,661
12/11/2014 34.32 34.84 34.32 34.37 54,229
12/10/2014 34.8 34.86 34.37 34.39 69,335
12/09/2014 34.91 34.93 34.6901 34.85 27,725
12/08/2014 35.15 35.202 34.9912 35.18 79,803
12/05/2014 35.3 35.3 35.12 35.15 18,601
12/04/2014 35.33 35.33 35.05 35.25 37,330
12/03/2014 34.95 35.27 34.95 35.27 50,548
12/02/2014 34.82 35.09 34.82 35.01 43,188
12/01/2014 35 35 34.75 34.78 49,092
11/28/2014 35.32 35.45 35.26 35.27 13,394
11/26/2014 35.278 35.42 35.2 35.41 34,055
11/25/2014 35.46 35.53 35.36 35.38 46,102
11/24/2014 35.2 35.46 35.2 35.46 21,426
11/21/2014 35.21 35.48 35.1901 35.2 66,728
11/20/2014 34.66 34.972 34.66 34.8 54,485
11/19/2014 34.73 34.95 34.68 34.82 62,939
11/18/2014 34.98 35.27 34.8 34.88 81,525
11/17/2014 35.18 35.3 35.11 35.11 43,548
11/14/2014 35.24 35.4 35.22 35.28 45,669
11/13/2014 34.94 35.305 34.77 35.16 159,324
11/12/2014 38.06 38.28 38 38.23 77,785
11/11/2014 38.1 38.12 38 38.12 16,490
11/10/2014 37.95 38.14 37.95 38.09 37,406
11/07/2014 37.65 37.9 37.63 37.86 48,830
11/06/2014 37.47 37.68 37.4 37.65 78,591
11/05/2014 37.48 37.48 37.28 37.306 25,921
11/04/2014 37.37 37.37 37.128 37.2399 42,822
11/03/2014 37.18 37.5 37.18 37.3 18,166
10/31/2014 37.29 37.43 37.2 37.2966 13,855
10/30/2014 36.59 37.1299 36.59 36.97 55,680
10/29/2014 37.07 37.155 36.7 36.83 44,174
10/28/2014 36.5 36.92 36.5 36.9 27,309
10/27/2014 36.55 36.64 36.49 36.6006 14,182
10/24/2014 36.47 36.66 36.45 36.65 14,515
10/23/2014 36.51 36.87 36.49 36.52 21,007
10/22/2014 36.73 36.84 36.16 36.25 51,163
10/21/2014 35.7 36.45 35.7 36.45 34,880
10/20/2014 35.16 35.66 35.16 35.65 32,226
10/17/2014 35 35.64 34.96 35.31 37,002
10/16/2014 34.05 34.87 34.0001 34.81 53,778
10/15/2014 34.25 34.78 33.57 34.75 85,352
10/14/2014 35.03 35.15 34.73 34.83 90,849
10/13/2014 35.67 35.67 35.03 35.03 41,510
10/10/2014 36.07 36.16 35.78 35.81 21,997
10/09/2014 36.74 36.76 36.1 36.17 45,818
10/08/2014 36.32 36.85 36.07 36.85 37,364
10/07/2014 36.63 36.63 36.38 36.41 40,304
10/06/2014 36.93 36.94 36.636 36.81 15,631
10/03/2014 36.74 36.84 36.61 36.81 14,860
10/02/2014 36.496 36.54 36.13 36.418 38,457
10/01/2014 36.91 36.91 36.41 36.5 30,622
09/30/2014 37.11 37.198 36.99 37.06 16,343
09/29/2014 36.89 37.16 36.83 37.15 28,536
09/26/2014 37 37.1699 36.9401 37.15 11,484
09/25/2014 37.5 37.5 37.02 37.06 21,886
09/24/2014 37.16 37.54 37.12 37.53 16,029
09/23/2014 37.03 37.3 37.03 37.24 12,860
09/22/2014 37.55 37.66 37.2 37.24 15,972
09/19/2014 38.02 38.07 37.701 37.78 15,433
09/18/2014 37.77 37.98 37.77 37.98 19,392
09/17/2014 37.8 37.89 37.7745 37.78 36,661
09/16/2014 37.63 37.83 37.53 37.78 33,392
09/15/2014 37.53 37.72 37.53 37.7199 8,378
09/12/2014 37.8 37.8 37.6043 37.61 2,063
09/11/2014 37.81 37.85 37.66 37.85 6,899
09/10/2014 37.58 37.7899 37.58 37.76 28,196
09/09/2014 38 38.05 37.61 37.6457 18,899
09/08/2014 38.1 38.19 37.95 37.95 15,299
09/05/2014 37.98 38.2 37.9781 38.17 15,037
09/04/2014 38.23 38.3184 37.97 37.98 15,395
09/03/2014 38.3 38.32 38.16 38.2697 53,315
09/02/2014 38.08 38.29 38.08 38.2 39,179
08/29/2014 38.012 38.16 38.012 38.16 8,501
08/28/2014 38.01 38.17 38.01 38.12 11,740
08/27/2014 38.2 38.24 38.17 38.24 20,446
08/26/2014 38.14 38.27 38.14 38.24 9,647
08/25/2014 38.08 38.13 38.04 38.13 31,037
08/22/2014 37.98 38.03 37.84 38.01 38,258
08/21/2014 37.83 38.1098 37.83 38.08 30,489
08/20/2014 37.69 37.9 37.69 37.89 18,476
08/19/2014 37.46 37.77 37.46 37.68 15,866
08/18/2014 37.33 37.4899 37.33 37.48 8,908
08/15/2014 37.142 37.34 36.91 37.18 17,433
08/14/2014 37.15 37.18 36.99 37.18 6,991
08/13/2014 36.82 37.01 36.82 36.95 57,567
08/12/2014 36.8 36.8299 36.7001 36.82 13,993
08/11/2014 36.78 36.9189 36.75 36.86 9,900
08/08/2014 36.26 36.6099 36.24 36.6 15,630
08/07/2014 36.4579 36.4994 36.21 36.29 80,317
08/06/2014 36.21 36.42 36.14 36.39 19,198
08/05/2014 36.51 36.55 36.17 36.25 25,084
08/04/2014 36.32 36.71 36.32 36.71 21,579
08/01/2014 36.27 36.52 36.1 36.345 43,104
07/31/2014 36.95 36.95 36.42 36.48 33,383
07/30/2014 37.1 37.15 37.0108 37.13 32,025
07/29/2014 37.2981 37.2981 37.06 37.1 18,039
07/28/2014 37.03 37.13 36.911 37.1 31,382
07/25/2014 37.15 37.19 37.0783 37.1 11,514
07/24/2014 37.29 37.4392 37.27 37.29 40,203
07/23/2014 37.181 37.38 37.181 37.3 19,076
07/22/2014 36.98 37.21 36.98 37.16 72,879
07/21/2014 36.9 37 36.76 36.94 72,964
07/18/2014 36.81 37.02 36.78 36.98 32,729
07/17/2014 37.14 37.18 36.7823 36.82 51,522
07/16/2014 37 37.16 37 37.15 16,968
07/15/2014 36.89 37.0591 36.85 36.9 53,308
07/14/2014 36.92 37.15 36.92 37 52,960
07/11/2014 36.81 36.94 36.81 36.8705 12,640
07/10/2014 36.71 36.98 36.65 36.86 41,652
07/09/2014 36.85 37.078 36.85 37.02 12,072
07/08/2014 37.05 37.05 36.8099 36.85 21,088
07/07/2014 37.18 37.26 37.05 37.15 20,114
07/03/2014 37.16 37.31 37.16 37.3 36,843
07/02/2014 37.16 37.23 37.1 37.14 8,331
07/01/2014 36.9 37.29 36.9 37.18 68,199
06/30/2014 36.76 37.03 36.76 36.8199 42,340
06/27/2014 36.61 36.8 36.61 36.7788 22,017
06/26/2014 36.76 36.78 36.59 36.76 24,992
06/25/2014 36.66 36.843 36.66 36.84 7,531
06/24/2014 36.8 37.02 36.75 36.76 33,455
06/23/2014 36.94 37.1 36.7 36.87 75,364
06/20/2014 37.06 37.06 36.96 36.98 155,410
06/19/2014 36.96 37.02 36.88 36.9101 18,775
06/18/2014 36.7 36.98 36.65 36.93 29,662
06/17/2014 36.65 36.75 36.58 36.7 21,239
06/16/2014 36.56 36.74 36.52 36.6602 38,545
06/13/2014 36.58 36.6599 36.5 36.56 33,468
06/12/2014 36.45 36.58 36.45 36.52 30,558
06/11/2014 36.46 36.62 36.41 36.56 51,188
06/10/2014 36.45 36.63 36.45 36.54 99,664
06/09/2014 36.34 36.3726 36.27 36.34 43,107
06/06/2014 36.11 36.33 36.11 36.26 24,614
06/05/2014 35.85 36.22 35.85 36.16 32,209
06/04/2014 35.6 35.89 35.58 35.85 81,726
06/03/2014 35.64 35.69 35.58 35.65 44,967
06/02/2014 35.7 35.79 35.67 35.73 14,214
05/30/2014 35.55 35.75 35.55 35.74 30,680
05/29/2014 35.69 35.69 35.55 35.61 17,231
05/28/2014 35.6188 35.65 35.5301 35.6 23,006
05/27/2014 35.54 35.62 35.54 35.6 15,843
05/23/2014 35.42 35.47 35.42 35.46 11,552
05/22/2014 35.25 35.4317 35.2481 35.39 144,246
05/21/2014 35.13 35.3 35.13 35.24 105,332
05/20/2014 35.38 35.3892 35.11 35.22 22,503
05/19/2014 35.2 35.45 35.2 35.42 31,650
05/16/2014 35.1744 35.35 35.1744 35.32 23,602
05/15/2014 35.57 35.57 35.1 35.17 17,348
05/14/2014 35.67 35.7497 35.57 35.58 15,284
05/13/2014 35.65 35.78 35.6425 35.74 30,399
05/12/2014 35.43 35.73 35.43 35.65 29,447
05/09/2014 35.25 35.52 35.08 35.41 25,362
05/08/2014 35.48 35.5638 35.15 35.25 44,544
05/07/2014 35.35 35.37 35.15 35.37 18,518
05/06/2014 35.3999 35.48 35.3068 35.33 34,212
05/05/2014 35.53 35.66 35.32 35.559 25,436
05/02/2014 35.64 35.83 35.56 35.62 27,405
05/01/2014 35.65 35.69 35.5624 35.64 12,030
04/30/2014 35.5241 35.65 35.46 35.6416 41,845
04/29/2014 35.53 35.604 35.43 35.6 18,897
04/28/2014 35.29 35.56 35.093 35.41 82,358
04/25/2014 35.31 35.38 35.2792 35.33 15,220
04/24/2014 35.52 35.57 35.33 35.46 19,882
04/23/2014 35.49 35.49 35.36 35.39 23,042
04/22/2014 35.2 35.58 35.1 35.51 35,163
04/21/2014 35.09 35.348 35.09 35.28 24,574
04/17/2014 35.05 35.23 34.9899 35.16 16,263
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?