Mercados españoles cerrados en 5 hrs 49 min

General American Investors Company, Inc. (GAM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
51,21-1,19 (-2,27%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
09 sept 2023 - 09 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 sept 202452,2552,2951,1951,2151,2119.500
05 sept 202452,1352,5652,1352,4052,4087.100
04 sept 202451,7752,2051,7751,9951,9920.900
03 sept 202452,6652,6651,7751,8651,8658.400
30 ago 202452,7752,8052,4052,6452,6425.500
29 ago 202452,3352,8552,2952,4152,4144.700
28 ago 202452,3352,4252,0452,1052,1044.400
27 ago 202452,1052,4952,0952,2752,278800
26 ago 202452,2952,7552,2352,2352,2321.600
23 ago 202452,4052,5352,0852,2952,2948.800
22 ago 202452,6552,6951,8352,0052,0012.900
21 ago 202452,3052,6352,3052,3852,3821.200
20 ago 202452,1052,4551,9452,3052,309200
19 ago 202451,7652,4251,6252,0252,0220.700
16 ago 202451,3451,8751,0551,8451,8412.200
15 ago 202451,4251,7251,2051,4151,4111.600
14 ago 202450,7451,2750,7450,9650,968400
13 ago 202450,8650,8750,5050,7650,768600
12 ago 202449,9350,4149,9350,3050,3023.600
09 ago 202449,4449,9149,3449,7849,7810.000
08 ago 202449,3949,6549,1849,5049,5023.100
07 ago 202449,5149,5748,8848,9648,9656.600
06 ago 202448,5049,1148,3748,8448,8438.300
05 ago 202448,6248,8946,7348,3448,3453.600
02 ago 202450,3250,3549,3449,8049,8022.800
01 ago 202451,6451,6650,8150,9150,9134.100
31 jul 202451,4551,7751,3851,5051,5015.400
30 jul 202451,3851,4450,8551,0151,0144.400
29 jul 202451,2351,3650,8451,1351,1335.000
26 jul 202450,7351,2050,5550,9750,9733.600
25 jul 202450,8751,2950,5850,6050,6038.800
24 jul 202451,4151,5350,9351,0251,0255.100
23 jul 202451,6651,9550,8751,9151,9170.700
22 jul 202451,1051,6151,1051,5151,5140.600
19 jul 202451,3551,4051,0051,1651,1632.800
18 jul 202451,8052,1351,2851,5251,5239.600
17 jul 202452,0052,6951,8251,8951,8930.700
16 jul 202451,9752,6051,9752,3652,3649.800
15 jul 202451,8152,3351,6851,6851,6851.200
12 jul 202451,5652,0651,4051,6851,6854.700
11 jul 202451,5952,2151,4451,5851,5847.900
10 jul 202450,8351,3950,8351,3351,3380.200
09 jul 202450,4050,9250,3950,5550,5554.000
08 jul 202450,2850,4850,2150,2950,29150.800
05 jul 202450,0350,3049,9450,1650,1637.000
03 jul 202449,8250,0449,7349,9549,9514.200
02 jul 202449,4349,8349,2249,6849,6830.000
01 jul 202449,6749,9549,4449,4549,4542.400
28 jun 202449,7650,0949,6149,7249,7216.800
27 jun 202449,5249,8849,5249,6049,6016.300
26 jun 202449,1149,6849,1149,5149,5114.600
25 jun 202449,6049,6649,3249,4149,4117.700
24 jun 202449,4249,7049,3049,3949,3917.500
21 jun 202449,1649,4149,1649,2549,2522.100
20 jun 202449,5049,5049,1049,1549,159500
18 jun 202449,3149,4549,2149,3149,317500
17 jun 202448,9449,3248,9249,3249,328800
14 jun 202448,7949,0348,7749,0349,0312.800
13 jun 202449,0349,3448,9549,1149,1116.100
12 jun 202449,2149,4949,2149,2149,2115.100
11 jun 202448,5749,0948,4948,9848,9815.300
10 jun 202448,4148,7148,3948,7148,7134.200
07 jun 202448,5448,9448,4048,4848,4852.500
06 jun 202448,8648,9148,5848,7848,7811.900
05 jun 202448,2748,8248,1748,7748,776200
04 jun 202448,2948,4548,0448,3748,3711.300
03 jun 202448,2848,4248,0748,2948,2919.800
31 may 202447,6248,1647,4648,1548,1516.100
30 may 202447,5047,8047,4847,5547,5523.000
29 may 202447,7247,9847,6047,6047,6034.100
28 may 202448,2548,6747,9347,9947,9932.000
24 may 202447,8548,3747,8548,1648,1629.900
23 may 202448,6048,7147,7047,8047,8034.700
22 may 202448,5649,3848,5148,5548,5516.400
21 may 202448,6948,7948,6948,7948,7913.400
20 may 202448,3948,7948,3948,6748,6716.300
17 may 202448,2948,5748,2948,5548,5512.600
16 may 202448,0448,3048,0448,1748,1715.300
15 may 202447,5848,0747,5748,0448,0419.600
14 may 202447,4147,5847,1247,5547,5513.300
13 may 202447,7647,8647,4947,5147,5115.500
10 may 202447,7947,7947,5047,6147,616900
09 may 202447,1947,6447,1947,6147,6124.500
08 may 202447,0247,3647,0247,2547,2523.000
07 may 202447,0447,3647,0447,1047,1014.500
06 may 202446,3247,0146,3246,8746,8728.800
03 may 202446,4946,4946,1746,3346,3313.900
02 may 202445,8446,2645,6846,0346,0314.800
01 may 202445,2946,2345,2945,5245,5235.900
30 abr 202445,8846,0345,4545,4545,4524.400
29 abr 202446,2846,2845,9445,9845,9827.900
26 abr 202445,9146,1845,7546,0346,0315.900
25 abr 202445,1145,4144,8445,4145,4129.000
24 abr 202445,5145,5845,3445,4445,4453.700
23 abr 202445,1545,5245,1545,4945,4947.200
22 abr 202444,9145,1244,8644,9844,9871.700
19 abr 202445,0045,0044,5444,5944,5922.900
18 abr 202444,9045,1044,7244,8344,8325.000
17 abr 202445,3545,3544,7944,9244,9232.000
16 abr 202445,0345,3545,0345,1045,1038.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...