Skip to main content
GAM Holding AG (SWX:GAM)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
0.150
-0.015 (-9.09%)
At close: Dec 5, 2025

GAM Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.150.150.150.15--8.79%309,359
Dec 4, 20250.150.170.140.170.1710.37%451,390
Dec 3, 20250.160.160.120.150.151.36%221,782
Dec 2, 20250.160.160.150.150.15-5.45%131,802
Dec 1, 20250.150.160.150.160.16-0.32%84,485
Nov 28, 20250.160.160.150.160.16-2.19%20,073
Nov 27, 20250.160.160.160.160.16-15,576
Nov 26, 20250.170.170.150.160.16-5.33%164,856
Nov 25, 20250.160.170.160.170.172.42%73,258
Nov 24, 20250.170.170.160.170.17-2.94%124,508
Nov 21, 20250.160.170.160.170.173.66%190,616
Nov 20, 20250.160.160.160.160.160.61%54,581
Nov 19, 20250.170.170.160.160.16-4.12%42,820
Nov 18, 20250.160.170.160.170.175.26%156,008
Nov 17, 20250.170.170.160.160.16-5.00%79,234
Nov 14, 20250.180.180.170.170.17-3.41%53,721
Nov 13, 20250.180.180.170.180.183.53%49,173
Nov 12, 20250.170.170.170.170.17-1.73%44,759
Nov 11, 20250.170.170.170.170.170.29%199,480
Nov 10, 20250.180.180.170.170.171.47%31,399
Nov 7, 20250.160.180.160.170.173.03%159,726
Nov 6, 20250.170.170.160.170.17-6.52%62,068
Nov 5, 20250.180.180.170.180.18-1.12%166,596
Nov 4, 20250.180.180.180.180.180.56%99,611
Nov 3, 20250.180.180.170.180.18-0.56%165,628
Oct 31, 20250.180.180.180.180.18-77,691
Oct 30, 20250.180.180.180.180.18-0.83%187,303
Oct 29, 20250.170.180.170.180.18-201,089
Oct 28, 20250.170.180.170.180.184.35%360,548
Oct 27, 20250.170.170.170.170.174.55%164,489
Oct 24, 20250.160.170.160.170.170.30%65,508
Oct 23, 20250.160.160.160.160.161.54%62,537
Oct 22, 20250.170.170.160.160.16-1.82%181,394
Oct 21, 20250.160.180.160.170.174.10%754,998
Oct 20, 20250.160.180.160.160.16-1.86%1,165,458
Oct 17, 20250.170.170.150.160.16-2.12%190,191
Oct 16, 20250.150.170.150.170.173.13%226,599
Oct 15, 20250.160.160.160.160.161.27%232,842
Oct 14, 20250.190.190.150.160.16-10.23%865,054
Oct 13, 20250.180.190.180.180.18-3.03%335,566
Oct 10, 20250.200.200.180.180.18-9.25%350,735
Oct 9, 20250.200.200.190.200.202.04%1,869,939
Oct 8, 20250.160.200.160.200.2021.74%1,159,982
Oct 7, 20250.160.170.160.160.167.33%269,697
Oct 6, 20250.180.190.150.150.15-15.25%512,781
Oct 3, 20250.200.210.170.180.18-11.50%1,410,718
Oct 2, 20250.200.230.190.200.205.54%2,753,579
Oct 1, 20250.150.190.150.190.1928.04%1,819,330
Sep 30, 20250.140.150.140.150.155.71%524,690
Sep 29, 20250.130.140.130.140.1412.00%208,947
Sep 26, 20250.140.150.120.130.13-10.71%424,616
Sep 25, 20250.150.150.130.140.149.38%583,609
Sep 24, 20250.120.130.120.130.137.11%454,631
Sep 23, 20250.110.120.110.120.123.46%214,381
Sep 22, 20250.110.120.110.120.12-2.12%184,065
Sep 19, 20250.120.120.120.120.12-2.48%1,507,730
Sep 18, 20250.120.120.120.120.120.83%122,718
Sep 17, 20250.120.120.110.120.129.09%841,593
Sep 16, 20250.110.120.110.110.11-833,856
Sep 15, 20250.120.120.110.110.11-3.51%134,507
Sep 12, 20250.120.120.110.110.11-2.15%108,291
Sep 11, 20250.110.120.110.120.127.37%725,673
Sep 10, 20250.100.110.100.110.113.83%170,503
Sep 9, 20250.100.100.100.100.103.98%527,486
Sep 8, 20250.100.100.100.100.10-67,063
Sep 5, 20250.100.100.100.100.10-349,767
Sep 4, 20250.100.100.100.100.100.50%107,613
Sep 3, 20250.100.100.100.100.10-0.99%228,465
Sep 2, 20250.100.100.100.100.101.00%305,467
Sep 1, 20250.100.100.100.100.10-1.48%140,854
Aug 29, 20250.100.100.100.100.10-0.98%817,645
Aug 28, 20250.100.100.100.100.101.49%462,582
Aug 27, 20250.090.100.090.100.10-39,059
Aug 26, 20250.090.100.090.100.101.00%160,852
Aug 25, 20250.100.100.100.100.10-188,087
Aug 22, 20250.100.100.090.100.10-0.50%432,176
Aug 21, 20250.100.100.100.100.10-1,655,857
Aug 20, 20250.100.100.100.100.10-35,626
Aug 19, 20250.100.100.100.100.10-0.99%64,716
Aug 18, 20250.100.100.100.100.101.50%13,914
Aug 15, 20250.100.100.100.100.10-3.38%117,876
Aug 14, 20250.100.100.100.100.100.98%92,415
Aug 13, 20250.100.100.100.100.10-1.44%8,703
Aug 12, 20250.100.100.100.100.104.00%318,224
Aug 11, 20250.100.100.100.100.10-1.96%268,495
Aug 8, 20250.100.100.100.100.104.08%307,727
Aug 7, 20250.110.110.090.100.10-6.67%104,103
Aug 6, 20250.110.110.100.110.111.45%418,074
Aug 5, 20250.100.100.100.100.103.50%31,938
Aug 4, 20250.100.100.100.100.10-2.91%129,500
Jul 31, 20250.100.100.100.100.101.98%33,022
Jul 30, 20250.100.100.100.100.100.50%1,591
Jul 29, 20250.110.110.100.100.100.50%105,918
Jul 28, 20250.110.110.100.100.10-2.91%150,627
Jul 25, 20250.100.100.100.100.100.98%17,833
Jul 24, 20250.100.100.100.100.10-5.56%32,946
Jul 23, 20250.100.110.100.110.117.46%35,211
Jul 22, 20250.100.100.100.100.10-0.50%17,371
Jul 21, 20250.100.100.100.100.103.06%35,437
Jul 18, 20250.100.100.100.100.10-2.00%5,176