La bourse est fermée

General American Investors Company, Inc. (GAM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
48,15+0,60 (+1,26 %)
À la clôture : 04:00PM EDT
Durée:
01 juin 2023 - 01 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 202447,6248,1647,4648,1548,1516 100
30 mai 202447,5047,8047,4847,5547,5523 000
29 mai 202447,7247,9847,6047,6047,6034 100
28 mai 202448,2548,6747,9347,9947,9932 000
24 mai 202447,8548,3747,8548,1648,1629 900
23 mai 202448,6048,7147,7047,8047,8034 700
22 mai 202448,5649,3848,5148,5548,5516 400
21 mai 202448,6948,7948,6948,7948,7913 400
20 mai 202448,3948,7948,3948,6748,6716 300
17 mai 202448,2948,5748,2948,5548,5512 600
16 mai 202448,0448,3048,0448,1748,1715 300
15 mai 202447,5848,0747,5748,0448,0419 600
14 mai 202447,4147,5847,1247,5547,5513 300
13 mai 202447,7647,8647,4947,5147,5115 500
10 mai 202447,7947,7947,5047,6147,616 900
09 mai 202447,1947,6447,1947,6147,6124 500
08 mai 202447,0247,3647,0247,2547,2523 000
07 mai 202447,0447,3647,0447,1047,1014 500
06 mai 202446,3247,0146,3246,8746,8728 800
03 mai 202446,4946,4946,1746,3346,3313 900
02 mai 202445,8446,2645,6846,0346,0314 800
01 mai 202445,2946,2345,2945,5245,5235 900
30 avr. 202445,8846,0345,4545,4545,4524 400
29 avr. 202446,2846,2845,9445,9845,9827 900
26 avr. 202445,9146,1845,7546,0346,0315 900
25 avr. 202445,1145,4144,8445,4145,4129 000
24 avr. 202445,5145,5845,3445,4445,4453 700
23 avr. 202445,1545,5245,1545,4945,4947 200
22 avr. 202444,9145,1244,8644,9844,9871 700
19 avr. 202445,0045,0044,5444,5944,5922 900
18 avr. 202444,9045,1044,7244,8344,8325 000
17 avr. 202445,3545,3544,7944,9244,9232 000
16 avr. 202445,0345,3545,0345,1045,1038 100
15 avr. 202445,6645,9944,9944,9944,9930 700
12 avr. 202445,9145,9845,3545,4345,4326 100
11 avr. 202446,2446,4045,7946,2146,2128 600
10 avr. 202446,0646,1945,7845,9745,9730 900
09 avr. 202446,5246,5246,0446,2846,2818 500
08 avr. 202446,4646,5646,2746,3346,3316 600
05 avr. 202446,0346,4645,9946,3246,3226 200
04 avr. 202446,4546,7545,7945,7945,7926 000
03 avr. 202446,0446,5446,0446,3246,3223 800
02 avr. 202446,4346,4346,1246,2046,2016 000
01 avr. 202446,5846,8146,5246,5946,5919 100
28 mars 202446,5246,6146,4246,5146,518 900
27 mars 202446,2146,4046,1346,3846,3823 100
26 mars 202446,0846,2045,9945,9945,9912 000
25 mars 202445,9346,1245,9346,0546,056 500
22 mars 202446,0846,1445,9646,0446,047 700
21 mars 202446,2646,4846,1246,2446,2420 100
20 mars 202445,4245,9845,3545,9845,9816 500
19 mars 202445,3945,4745,0945,4145,418 100
18 mars 202445,0845,4945,0845,3545,357 400
15 mars 202444,9244,9844,7344,9044,9017 700
14 mars 202445,3045,3445,0645,1345,1318 600
13 mars 202445,3145,5545,2745,3745,3716 400
12 mars 202445,1245,5145,0545,3745,3716 500
11 mars 202444,7344,9444,5544,8644,8611 400
08 mars 202445,2845,2844,8244,8344,8315 800
07 mars 202444,9245,2544,9245,1445,1410 300
06 mars 202444,6744,9544,6744,7244,7212 100
05 mars 202444,8144,8244,4444,5144,5118 500
04 mars 202445,2345,2344,9244,9944,9919 400
01 mars 202445,0245,2344,8745,2345,2313 500
29 févr. 202444,8945,0044,7144,7544,7514 800
28 févr. 202444,7844,9444,5944,6344,6322 200
27 févr. 202444,8744,9844,8344,8344,8318 900
26 févr. 202445,1245,1244,8344,9144,9111 600
23 févr. 202445,1745,3045,1045,1045,1012 100
22 févr. 202444,9645,2944,9645,2045,2012 500
21 févr. 202444,3044,8444,3044,7144,7114 800
20 févr. 202444,6344,7944,4344,5044,5012 800
16 févr. 202444,7144,9744,7044,7844,7812 000
15 févr. 202444,7245,0944,4545,0345,0310 700
14 févr. 202444,5144,7344,2344,7344,7313 200
13 févr. 202444,2144,3743,9944,1544,1519 500
12 févr. 202444,7045,0244,7044,7344,7314 500
09 févr. 202444,6844,7444,6644,7444,742 300
08 févr. 202444,7644,8144,6644,6644,666 500
07 févr. 202444,6344,9244,6044,7744,779 200
06 févr. 202444,3744,5444,3744,5444,548 300
05 févr. 202444,0044,3744,0044,1844,1816 400
02 févr. 202444,2444,6244,0144,4644,4623 100
01 févr. 202443,9044,2643,7644,2444,2425 300
31 janv. 202443,8244,0543,4843,4843,4827 300
30 janv. 202444,0444,1243,8844,0244,0225 300
29 janv. 202443,8944,1043,5844,1044,1028 300
26 janv. 202443,3343,8043,3343,7243,7237 500
25 janv. 202443,3343,5943,3343,4943,4914 100
24 janv. 202443,1843,5043,1843,3143,3119 000
23 janv. 202442,8643,0742,8642,9442,9426 400
22 janv. 202442,8043,0042,8042,8642,8634 400
19 janv. 202442,7342,9042,5042,7442,7444 900
18 janv. 202442,3142,5442,2542,4842,4811 900
17 janv. 202442,1742,2942,0342,1842,1813 800
16 janv. 202442,4642,5542,2642,4242,4213 800
12 janv. 202442,4742,7842,4742,5142,5114 400
11 janv. 202441,9742,4641,9742,4642,4644 700
10 janv. 202441,8842,4341,8842,3242,3239 200
09 janv. 202442,0542,2542,0542,1442,1432 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...