General American Investors Company Inc【GAM】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
General American Investors Company Inc (GAM)
General American Investors Company Inc (GAM) 과거

General American Investors Company Inc (GAM)

53.02

-0.24

(-0.45%)

마감 27 1월 6:00AM

53.05

0.03

(0.06%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.76	1.45426712591	52.26	53.8789	52.16	24346	53.18183713	CS
4	1.44	2.7917797596	51.58	53.8789	50.4002	19374	51.66464223	CS
12	0.2	0.378644452859	52.82	55.435	49.26	30490	51.82151067	CS
26	1.73	3.37297718854	51.29	55.435	46.7292	30936	52.12232835	CS
52	9.84	22.7883279296	43.18	55.435	43.18	27257	50.15107487	CS
156	12.76	31.693989071	40.26	55.435	33.23	26109	42.96061985	CS
260	14.67	38.2529335072	38.35	55.435	21.91	29065	39.48986662	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737762000	53.02	-0.48	-0.90	53.1	53.1	52.93	14514
1737675600	53.5	0	0.00	53.5	53.5	53.5	0
1737589200	53.5	0.26	0.48	53.43	53.5	52.99	34621
1737502800	53.245	0.66	1.26	52.78	53.8789	52.621	18307
1737157200	52.58	0.42	0.81	52.26	52.92	52.16	20213
1737070800	52.16	0.41	0.79	51.83	52.42	51.14	22493
1736984400	51.75	0.68	1.33	51.05	51.8	51.05	10846
1736898000	51.07	-0.06	-0.12	50.83	51.41	50.83	12364
1736811600	51.13	0.36	0.71	50.51	51.13	50.51	14766
1736552400	50.77	-0.32	-0.63	50.83	51.22	50.41	21837
1736379600	51.09	0	0.00	51.38	51.38	50.82	20558
1736293200	51.09	-0.05	-0.10	51.66	51.66	50.905	11790
1736206800	51.14	0.08	0.16	51.04	51.515	50.97	20079
1735947600	51.06	0.42	0.83	51.08	51.175	50.54	22112
1735861200	50.64	-0.37	-0.73	51.37	51.37	50.4002	19137
1735688400	51.01	-0.25	-0.49	51.55	51.55	50.82	22581
1735602000	51.26	-0.16	-0.31	51.16	52.05	50.46	22705
1735342800	51.42	0.03	0.06	51.59	51.78	50.8601	26749
1735256400	51.39	-0.48	-0.93	51.73	52.63	51.29	29996
1735077840	51.87	0.96	1.89	52.91	52.91	50.96	16218
1734997200	50.91	-0.51	-0.99	51.4	51.5	50.91	42237
1734738000	51.42	1.01	2.00	50.26	51.975	50.26	18400
1734651600	50.41	-1.39	-2.68	52.15	52.15	50.17	47761
1734565200	51.8	-0.71	-1.35	52.21	52.945	51.75	33646
1734478800	52.51	0.11	0.21	52.38	52.62	51.01	22223
1734392400	52.4	0.3	0.58	52.21	52.81	51.885	26899
1734133200	52.1	-0.27	-0.52	52.5	52.5	52.08	12026
1734046800	52.37	0.29	0.56	52.03	52.45	51.89	26415
1733960400	52.08	0.46	0.89	51.59	52.375	51.59	34490
1733874000	51.62	-0.18	-0.35	51.98	52.34	51.54	25236
1733787600	51.8	-0.3	-0.58	52.39	52.76	51.58	31262
1733528400	52.1	0.17	0.33	52.09	52.23	50.99	25466
1733442000	51.93	0.32	0.62	51.8	52.09	51.8	42883
1733355600	51.61	0.09	0.17	51.69	51.93	51.5	25950
1733269200	51.52	-0.18	-0.35	51.57	52.17	51.52	24708
1733182800	51.7	0.29	0.56	51.42	52.18	51.34	47638
1732917840	51.41	0.28	0.55	51.23	51.49	51.23	9326
1732750800	51.13	0.28	0.55	50.99	51.407	50.9	36012
1732664400	50.85	0.26	0.51	50.47	50.9867	50.47	32257
1732578000	50.59	0.41	0.82	50.68	51	50.52	22793
1732318800	50.18	0.25	0.50	49.84	50.3528	49.76	110095
1732232400	49.93	0.36	0.73	49.73	50.29	49.51	29358
1732146000	49.57	-0.14	-0.28	49.91	49.91	49.335	30073
1732059600	49.71	0.14	0.28	49.35	50.06	49.35	139054
1731973200	49.57	-4.51	-8.34	49.62	50.39	49.26	35677
1731714000	54.08	-0.43	-0.79	54.44	55.05	53.47	64504
1731627600	54.51	-0.15	-0.27	54.63	54.9763	54.2293	42259
1731541200	54.66	0	0.00	54.88	55.34	54.34	29150
1731454800	54.66	-0.49	-0.89	55.19	55.435	54.5205	32411
1731368400	55.15	0.1	0.18	54.97	55.41	54.84	42388
1731109200	55.05	0.41	0.75	54.6	55.05	54.575	26576
1731022800	54.64	0.58	1.07	54.06	54.8052	54.06	32185
1730936400	54.06	1.06	2.00	54.1	54.18	53.65	24037
1730850000	53	0.44	0.84	52.74	53.3476	52.74	19596
1730763600	52.56	-0.2	-0.38	52.63	52.75	52.415	22654
1730500800	52.76	0.01	0.02	52.82	53.23	52.5148	42553
1730414400	52.75	-1.11	-2.06	53.63	53.97	52.75	31796
1730328000	53.86	-0.11	-0.20	53.97	54.07	53.64	30691
1730241600	53.97	0.63	1.18	53.32	53.99	53.285	27910
1730155200	53.34	0.01	0.02	53.4	53.85	53.24	37778

General American Investors

Fundo de Investimento Im...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관