Gamco

GAMI
🏛️ usa →
23.23
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:40 23.18 23.18 23.18 23.18 1.1K
13:55 23.21 23.21 23.21 23.21 0.1K
14:45 23.07 23.07 23.07 23.07 1.0K
15:10 23.04 23.04 23.04 23.04 0.1K
15:25 23.05 23.05 23.05 23.05 0.7K
15:30 23.03 23.04 23.00 23.00 1.6K
15:35 23.01 23.01 23.00 23.00 4.8K
15:40 23.01 23.01 23.01 23.01 0.5K
15:50 23.00 23.00 23.00 23.00 1.0K
15:55 22.91 22.91 22.91 22.91 0.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 23.10 23.23 23.10 23.23 0.0M
2025-09-29 22.97 23.04 22.97 23.00 0.0M
2025-09-26 22.78 22.78 22.75 22.75 0.0M
2025-09-25 23.00 23.00 22.98 22.98 0.0M
2025-09-24 22.85 23.08 22.82 23.00 0.0M
2025-09-23 23.03 23.03 22.76 22.78 0.0M
2025-09-22 23.18 23.21 22.91 22.91 0.0M
2025-09-19 23.43 23.43 23.06 23.10 0.0M
2025-09-18 23.65 24.00 23.28 23.42 0.0M
2025-09-17 23.93 23.93 23.40 23.40 0.0M
2025-09-16 24.30 24.30 23.93 23.97 0.0M
2025-09-15 24.15 24.15 24.05 24.12 0.0M
2025-09-12 24.39 24.45 24.19 24.19 0.0M
2025-09-11 24.34 24.39 24.29 24.39 0.0M
2025-09-10 24.26 24.30 24.18 24.30 0.0M
2025-09-09 24.38 24.38 24.08 24.31 0.0M
2025-09-08 24.55 24.55 24.40 24.43 0.0M
2025-09-05 24.55 24.55 24.55 24.55 0.0M
2025-09-04 24.35 24.40 24.33 24.40 0.0M
2025-09-03 24.40 24.40 24.31 24.31 0.0M
2025-09-02 24.44 24.45 24.40 24.40 0.0M
2025-08-29 24.91 24.91 24.25 24.44 0.0M
2025-08-28 25.00 25.00 25.00 25.00 0.0M
2025-08-27 25.10 25.10 24.10 25.00 0.0M
2025-08-26 24.86 25.51 24.86 25.10 0.0M
2025-08-25 25.10 25.10 25.08 25.10 0.0M
2025-08-22 25.70 25.70 25.02 25.08 0.0M
2025-08-21 24.65 25.00 24.65 25.00 0.0M
2025-08-20 24.37 24.40 24.34 24.40 0.0M
2025-08-19 24.38 24.40 24.38 24.40 0.0M
2025-08-15 24.26 24.26 24.18 24.18 0.0M
2025-08-14 24.26 24.26 24.26 24.26 0.0M
2025-08-13 24.32 24.32 24.32 24.32 0.0M
2025-08-12 24.68 24.68 24.26 24.31 0.0M
2025-08-11 24.50 24.64 24.50 24.64 0.0M
2025-08-08 24.39 24.39 24.26 24.26 0.0M
2025-08-07 23.81 24.64 23.71 24.39 0.0M
2025-08-06 23.58 23.90 23.50 23.90 0.0M
2025-08-05 23.01 23.12 22.91 22.91 0.0M
2025-08-04 23.70 23.70 22.86 23.00 0.0M
2025-08-01 23.55 23.90 23.51 23.90 0.0M
2025-07-31 24.36 24.36 23.80 24.02 0.0M
2025-07-30 24.25 24.42 24.25 24.42 0.0M
2025-07-29 24.24 24.39 24.24 24.39 0.0M
2025-07-28 24.35 24.35 24.32 24.32 0.0M
2025-07-25 24.49 24.49 24.49 24.49 0.0M
2025-07-24 24.24 24.25 24.24 24.25 0.0M
2025-07-23 24.39 24.39 24.39 24.39 0.0M
2025-07-22 24.36 24.45 24.25 24.30 0.0M
2025-07-21 24.25 24.25 24.22 24.22 0.0M
2025-07-18 24.20 24.50 24.20 24.50 0.0M
2025-07-17 24.20 24.20 24.11 24.18 0.0M
2025-07-16 24.11 24.20 24.11 24.17 0.0M
2025-07-15 24.14 24.14 24.14 24.14 0.0M
2025-07-14 24.14 24.14 24.14 24.14 0.0M
2025-07-11 24.18 24.18 24.18 24.18 0.0M
2025-07-10 24.11 24.11 24.11 24.11 0.0M
2025-07-09 24.18 24.18 24.10 24.13 0.0M
2025-07-08 24.16 24.31 24.16 24.31 0.0M
2025-07-07 24.30 24.30 24.30 24.30 0.0M
2025-07-03 24.50 24.50 24.08 24.15 0.0M
2025-07-02 23.50 24.50 23.17 24.00 0.0M
2025-07-01 24.11 24.11 23.00 23.00 0.0M
2025-06-30 24.15 24.25 24.15 24.15 0.0M
2025-06-27 24.28 24.50 24.15 24.15 0.0M
2025-06-26 24.41 24.41 24.08 24.25 0.0M
2025-06-25 24.70 24.70 24.40 24.40 0.0M
2025-06-24 24.74 24.74 24.60 24.60 0.0M
2025-06-23 24.00 25.00 24.00 25.00 0.0M
2025-06-20 24.00 24.99 24.00 24.99 0.0M
2025-06-18 23.99 24.24 23.99 24.24 0.0M
2025-06-17 24.25 24.25 24.25 24.25 0.0M
2025-06-16 23.90 23.90 23.90 23.90 0.0M
2025-06-13 24.35 24.35 24.00 24.00 0.0M
2025-06-11 24.34 24.99 24.34 24.99 0.0M
2025-06-10 24.24 24.50 24.24 24.29 0.0M
2025-06-09 24.97 25.02 24.97 24.99 0.0M
2025-06-05 24.45 25.00 24.45 25.00 0.0M
2025-06-04 24.78 24.78 24.78 24.78 0.0M
2025-06-03 24.32 24.90 24.00 24.90 0.0M
2025-06-02 23.86 24.00 23.86 23.93 0.0M
2025-05-30 24.09 24.09 24.06 24.06 0.0M
2025-05-29 23.92 24.47 23.92 24.47 0.0M
2025-05-28 23.49 23.51 23.49 23.51 0.0M
2025-05-27 23.99 23.99 23.99 23.99 0.0M
2025-05-23 23.52 23.55 23.48 23.55 0.0M
2025-05-22 23.54 23.75 23.54 23.75 0.0M
2025-05-21 23.72 23.72 23.72 23.72 0.0M
2025-05-20 23.70 23.80 23.70 23.80 0.0M
2025-05-19 23.58 23.58 23.58 23.58 0.0M
2025-05-16 22.99 23.19 22.98 23.19 0.0M
2025-05-15 23.59 23.59 22.98 23.00 0.0M
2025-05-14 24.05 24.15 22.54 24.01 0.0M
2025-05-13 23.52 24.31 23.33 24.31 0.0M
2025-05-12 22.44 23.26 22.44 23.15 0.0M
2025-05-09 21.99 22.67 21.62 22.67 0.0M
2025-05-08 21.70 22.00 21.01 22.00 0.0M
2025-05-07 21.42 21.42 21.22 21.22 0.0M
2025-05-06 21.25 21.25 21.25 21.25 0.0M
2025-05-05 21.25 21.62 21.25 21.50 0.0M
2025-05-02 21.76 21.98 21.76 21.98 0.0M
2025-05-01 21.25 21.63 21.25 21.63 0.0M
2025-04-30 21.21 21.88 21.21 21.88 0.0M
2025-04-29 21.91 22.03 21.21 21.89 0.0M
2025-04-24 20.65 21.89 20.65 21.89 0.0M
2025-04-23 20.73 21.00 20.48 20.48 0.0M
2025-04-22 20.59 20.59 20.18 20.21 0.0M
2025-04-21 20.66 20.72 19.29 19.90 0.0M
2025-04-17 21.50 21.50 20.55 21.50 0.0M
2025-04-16 21.00 21.00 21.00 21.00 0.0M
2025-04-15 20.57 21.00 20.57 20.80 0.0M
2025-04-14 21.00 21.00 20.20 20.95 0.0M
2025-04-11 20.30 20.30 20.30 20.30 0.0M
2025-04-10 21.00 21.00 20.14 21.00 0.0M
2025-04-09 19.88 20.80 19.88 20.80 0.0M
2025-04-08 21.25 21.30 20.04 20.04 0.0M
2025-04-07 21.19 21.19 20.50 20.50 0.0M
2025-04-04 22.61 22.61 22.18 22.18 0.0M
2025-04-03 23.04 23.04 23.04 23.04 0.0M
2025-04-02 22.75 23.04 22.75 23.04 0.0M
2025-04-01 22.79 23.04 22.25 23.04 0.0M
2025-03-31 23.34 23.40 23.12 23.12 0.0M
2025-03-28 23.70 23.70 23.65 23.66 0.0M
2025-03-27 23.90 23.93 23.70 23.70 0.0M
2025-03-24 24.07 24.07 23.70 23.70 0.0M
2025-03-21 24.10 24.10 24.09 24.09 0.0M
2025-03-20 24.06 24.06 23.96 23.96 0.0M
2025-03-19 24.06 24.06 24.06 24.06 0.0M
2025-03-17 24.22 24.22 24.04 24.22 0.0M
2025-03-12 24.50 24.50 24.41 24.41 0.0M
2025-03-11 24.75 24.77 24.50 24.50 0.0M
2025-03-07 24.80 24.99 24.75 24.99 0.0M
2025-03-04 25.00 25.35 25.00 25.35 0.0M
2025-03-03 24.62 25.02 24.62 25.00 0.0M
2025-02-28 24.43 25.00 24.42 25.00 0.0M
2025-02-27 25.01 25.01 24.95 24.96 0.0M
2025-02-26 25.45 25.45 24.97 25.13 0.0M
2025-02-25 25.03 25.56 25.03 25.56 0.0M
2025-02-24 24.78 25.50 24.77 25.50 0.0M
2025-02-21 24.79 24.79 24.67 24.77 0.0M
2025-02-20 25.00 25.00 25.00 25.00 0.0M
2025-02-18 25.55 25.55 23.03 24.88 0.0M
2025-02-14 25.59 25.95 25.59 25.95 0.0M
2025-02-13 25.04 26.89 25.04 26.89 0.0M
2025-02-12 24.85 25.00 24.85 25.00 0.0M
2025-02-11 24.82 25.23 24.82 25.23 0.0M
2025-02-10 24.63 25.04 24.63 24.92 0.0M
2025-02-07 24.50 24.80 24.41 24.76 0.0M
2025-02-06 24.00 25.04 24.00 25.04 0.3M
2025-02-05 23.95 24.00 23.95 24.00 0.2M
2025-02-04 23.27 23.27 23.27 23.27 0.0M
2025-01-31 23.89 23.93 23.89 23.91 0.0M
2025-01-30 22.75 22.75 22.75 22.75 0.0M
2025-01-29 23.11 23.11 23.11 23.11 0.0M
2025-01-28 23.50 23.60 23.50 23.60 0.0M
2025-01-27 23.08 23.99 23.08 23.99 0.0M
2025-01-24 23.20 23.50 23.20 23.50 0.0M
2025-01-23 23.43 23.43 23.00 23.07 0.0M
2025-01-22 23.36 23.36 22.26 22.26 0.0M
2025-01-21 23.40 23.40 23.06 23.36 0.0M
2025-01-17 23.06 23.74 23.05 23.06 0.0M
2025-01-16 23.85 23.85 23.05 23.05 0.0M
2025-01-15 23.38 23.38 23.23 23.23 0.0M
2025-01-14 23.96 23.96 23.96 23.96 0.0M
2025-01-13 22.80 22.80 22.80 22.80 0.0M
2025-01-10 23.91 23.91 23.30 23.30 0.0M
2025-01-08 24.05 24.05 23.90 23.96 0.0M
2025-01-07 24.10 24.10 24.10 24.10 0.0M
2025-01-06 24.36 24.36 24.20 24.20 0.0M
2025-01-03 23.45 24.15 23.25 24.14 0.0M
2025-01-02 23.99 24.14 23.99 24.14 0.0M