Skip to main content
GAM Holding AG (SWX:GAM)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
0.0800
+0.0020 (2.56%)
Apr 28, 2026, 5:30 PM CET

GAM Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.080.080.080.080.082.56%648,143
Apr 27, 20260.080.080.080.080.08-1.27%474,117
Apr 24, 20260.080.090.080.080.08-4.82%320,011
Apr 23, 20260.090.090.080.080.08-6.74%299,947
Apr 22, 20260.090.090.080.090.093.73%32,461
Apr 21, 20260.080.090.080.090.093.87%280,350
Apr 20, 20260.090.090.080.080.08-8.22%295,632
Apr 17, 20260.080.090.080.090.096.38%299,796
Apr 16, 20260.090.090.080.080.08-6.00%230,116
Apr 15, 20260.090.090.090.090.09-304,379
Apr 14, 20260.090.090.080.090.09-0.44%548,606
Apr 13, 20260.110.110.090.090.09-13.90%695,996
Apr 10, 20260.100.110.100.110.11-0.47%143,908
Apr 9, 20260.100.110.090.110.1112.47%101,038
Apr 8, 20260.090.090.090.090.091.96%96,574
Apr 7, 20260.100.100.090.090.09-7.82%356,713
Apr 2, 20260.110.110.090.100.102.89%33,832
Apr 1, 20260.110.110.100.100.10-8.49%369,586
Mar 31, 20260.110.110.100.110.11-2.75%164,438
Mar 30, 20260.110.110.100.110.114.81%521,106
Mar 27, 20260.120.120.100.100.10-8.77%443,144
Mar 26, 20260.120.120.090.110.11-5.39%863,051
Mar 25, 20260.120.120.120.120.12-3.60%78,676
Mar 24, 20260.110.130.110.130.138.70%51,090
Mar 23, 20260.120.120.110.120.12-0.86%27,044
Mar 20, 20260.120.120.120.120.12-6.07%247
Mar 19, 20260.120.130.120.120.122.07%22,935
Mar 18, 20260.120.130.120.120.120.83%31,384
Mar 17, 20260.120.120.120.120.121.69%145,171
Mar 16, 20260.120.120.120.120.122.61%7,768
Mar 13, 20260.120.120.120.120.12-4.17%50,609
Mar 12, 20260.110.120.110.120.12-107,076
Mar 11, 20260.120.120.110.120.12-12,142
Mar 10, 20260.110.120.110.120.127.62%14,562
Mar 9, 20260.120.120.110.110.11-8.61%115,394
Mar 6, 20260.120.120.110.120.127.02%167,291
Mar 5, 20260.110.120.110.110.113.64%212,896
Mar 4, 20260.120.120.110.110.11-9.47%160,728
Mar 3, 20260.120.130.120.120.12-7.25%204,145
Mar 2, 20260.140.140.120.130.131.16%41,356
Feb 27, 20260.130.130.130.130.130.39%42,922
Feb 26, 20260.130.130.130.130.13-1.90%1,617
Feb 25, 20260.140.140.130.130.130.38%6,753
Feb 24, 20260.140.140.130.130.13-4.38%12,247
Feb 23, 20260.140.140.130.140.14-1.08%101,596
Feb 20, 20260.140.140.140.140.141.47%108,054
Feb 19, 20260.140.140.140.140.140.74%198,621
Feb 18, 20260.130.140.120.140.147.11%124,571
Feb 17, 20260.130.130.130.130.131.61%10,538
Feb 16, 20260.130.130.120.120.12-62,826
Feb 13, 20260.120.120.120.120.12-1.97%3,893
Feb 12, 20260.130.130.120.130.13-2.31%13,969
Feb 11, 20260.130.130.120.130.133.17%33,166
Feb 10, 20260.130.130.130.130.13-4.55%63,203
Feb 9, 20260.140.140.130.130.134.76%7,817
Feb 6, 20260.120.130.120.130.132.86%6,689
Feb 5, 20260.120.120.120.120.120.41%801
Feb 4, 20260.130.140.120.120.12-8.27%120,699
Feb 3, 20260.130.130.130.130.131.92%49,841
Feb 2, 20260.130.140.130.130.13-1,553
Jan 30, 20260.140.140.130.130.130.38%36,576
Jan 29, 20260.130.140.130.130.13-1.52%28,168
Jan 28, 20260.130.140.130.130.13-13,833
Jan 27, 20260.130.140.130.130.131.54%23,148
Jan 26, 20260.130.130.130.130.133.17%56,713
Jan 23, 20260.130.130.130.130.130.80%34,346
Jan 22, 20260.120.140.120.130.13-58,865
Jan 21, 20260.130.130.130.130.13-1.57%32,084
Jan 20, 20260.130.130.130.130.13-6.96%232,020
Jan 19, 20260.150.150.120.140.14-6.51%579,505
Jan 16, 20260.140.150.140.150.15-2.01%12,221
Jan 15, 20260.140.150.140.150.155.67%72,202
Jan 14, 20260.140.140.140.140.14-1.40%50,106
Jan 13, 20260.140.150.140.140.142.51%18,199
Jan 12, 20260.140.140.140.140.14-2.45%44,013
Jan 9, 20260.140.140.140.140.142.88%118,095
Jan 8, 20260.140.140.140.140.142.21%77,241
Jan 7, 20260.130.140.130.140.141.12%111,479
Jan 6, 20260.140.140.130.130.13-2.89%149,629
Jan 5, 20260.130.140.130.140.14-5.46%174,174
Dec 30, 20250.150.150.150.150.15-1.01%39,561
Dec 29, 20250.150.150.150.150.15-278,287
Dec 23, 20250.140.150.140.150.153.86%72,270
Dec 22, 20250.150.150.140.140.14-1.04%67,408
Dec 19, 20250.140.140.140.140.147.06%42,556
Dec 18, 20250.150.150.130.130.13-0.37%127,133
Dec 17, 20250.140.150.140.140.14-858,770
Dec 16, 20250.140.150.140.140.14-6.90%218,108
Dec 15, 20250.150.150.140.150.15-1.69%272,690
Dec 12, 20250.150.150.140.150.15-1.67%81,457
Dec 11, 20250.150.150.150.150.151.01%28,033
Dec 10, 20250.150.160.150.150.15-1.00%223,860
Dec 9, 20250.150.160.150.150.15-6.25%109,477
Dec 8, 20250.150.160.140.160.166.67%142,744
Dec 5, 20250.150.150.150.150.15-9.09%227,996
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