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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.29 25.74 24.89 24.98 0.0M
2021-12-30 24.35 25.76 24.35 25.53 0.0M
2021-12-29 25.00 25.00 24.34 24.54 0.0M
2021-12-28 24.79 25.12 24.46 24.87 0.0M
2021-12-27 24.35 25.10 24.02 24.76 0.0M
2021-12-23 24.19 24.41 24.02 24.35 0.0M
2021-12-22 23.58 24.11 23.58 24.03 0.0M
2021-12-21 23.87 24.39 23.65 23.89 0.0M
2021-12-20 25.01 25.01 23.71 23.91 0.0M
2021-12-17 25.24 25.45 25.07 25.29 0.0M
2021-12-16 24.32 25.35 24.32 25.17 0.0M
2021-12-15 23.66 24.59 23.66 24.43 0.0M
2021-12-14 24.00 24.28 23.31 23.83 0.0M
2021-12-13 24.00 24.43 24.00 24.05 0.0M
2021-12-10 24.47 24.49 24.12 24.24 0.0M
2021-12-09 24.75 24.84 24.20 24.39 0.0M
2021-12-08 24.74 24.98 24.42 24.81 0.0M
2021-12-07 24.50 25.10 24.48 24.76 0.0M
2021-12-06 23.75 24.78 23.57 24.20 0.0M
2021-12-03 24.99 25.12 23.19 23.78 0.0M
2021-12-02 24.85 25.19 24.61 24.88 0.0M
2021-12-01 24.87 25.45 24.58 24.58 0.0M
2021-11-30 24.59 25.02 24.47 24.48 0.0M
2021-11-29 25.61 25.61 24.37 24.72 0.0M
2021-11-26 26.87 26.87 24.92 25.36 0.0M
2021-11-24 27.60 27.85 27.21 27.42 0.0M
2021-11-23 28.63 28.63 27.64 27.89 0.0M
2021-11-22 29.01 29.80 28.06 28.57 0.0M
2021-11-19 27.57 29.39 27.57 28.83 0.0M
2021-11-18 27.15 28.20 27.15 27.81 0.0M
2021-11-17 27.61 27.61 26.53 27.23 0.0M
2021-11-16 27.91 27.91 27.39 27.58 0.0M
2021-11-15 27.73 28.15 27.50 27.81 0.0M
2021-11-12 27.51 27.66 27.00 27.59 0.0M
2021-11-11 27.26 28.11 27.15 27.64 0.0M
2021-11-10 27.00 27.50 26.90 27.39 0.0M
2021-11-09 26.80 27.00 26.73 26.73 0.0M
2021-11-08 27.20 27.20 26.43 26.76 0.0M
2021-11-05 27.15 27.19 26.85 27.19 0.0M
2021-11-04 27.44 27.49 26.92 27.00 0.0M
2021-11-03 27.12 27.40 26.96 27.17 0.0M
2021-11-02 26.59 27.35 26.54 27.27 0.0M
2021-11-01 26.30 26.88 26.12 26.59 0.0M
2021-10-29 26.78 27.12 26.34 26.45 0.0M
2021-10-28 26.48 26.87 26.47 26.71 0.0M
2021-10-27 26.54 27.32 26.08 26.65 0.0M
2021-10-26 25.99 27.50 25.99 26.17 0.0M
2021-10-25 27.35 27.54 26.72 27.25 0.0M
2021-10-22 26.30 27.12 26.30 27.11 0.0M
2021-10-21 25.98 27.00 25.89 26.82 0.0M
2021-10-20 26.00 27.50 26.00 26.40 0.0M
2021-10-19 27.53 27.53 26.80 27.16 0.0M
2021-10-18 25.00 28.00 24.98 27.50 0.0M
2021-10-15 25.51 25.84 25.21 25.21 0.0M
2021-10-14 25.00 25.71 25.00 25.05 0.0M
2021-10-13 24.68 25.18 24.62 24.63 0.0M
2021-10-12 24.72 25.11 24.43 24.80 0.0M
2021-10-11 24.65 25.21 24.30 24.75 0.0M
2021-10-08 24.37 24.78 24.20 24.49 0.0M
2021-10-07 23.57 25.25 23.57 24.61 0.0M
2021-10-06 24.95 24.95 23.50 23.85 0.0M
2021-10-05 25.49 25.90 24.95 24.95 0.0M
2021-10-04 26.10 26.44 25.42 25.62 0.0M
2021-10-01 26.27 27.07 26.08 26.32 0.0M
2021-09-30 27.18 27.54 26.25 26.38 0.0M
2021-09-29 25.47 27.46 25.43 27.45 0.0M
2021-09-28 26.62 26.62 25.54 26.01 0.0M
2021-09-27 25.04 27.20 25.04 26.54 0.0M
2021-09-24 25.83 26.63 25.03 25.39 0.0M
2021-09-23 26.24 26.85 25.93 25.93 0.0M
2021-09-22 26.38 27.01 25.82 26.16 0.0M
2021-09-21 26.65 27.39 25.83 26.01 0.0M
2021-09-20 27.30 27.62 26.14 26.43 0.0M
2021-09-17 27.53 27.77 27.03 27.50 0.0M
2021-09-16 27.26 27.95 26.98 27.71 0.0M
2021-09-15 26.74 27.80 26.74 27.19 0.0M
2021-09-14 27.86 27.86 26.69 26.79 0.0M
2021-09-13 26.83 28.00 26.83 27.55 0.0M
2021-09-10 27.24 27.34 26.81 26.81 0.0M
2021-09-09 26.83 27.16 26.70 26.70 0.0M
2021-09-08 27.22 27.73 26.70 26.72 0.0M
2021-09-07 27.11 27.43 27.03 27.10 0.0M
2021-09-03 26.78 27.44 26.62 27.44 0.0M
2021-09-02 27.27 27.77 26.84 26.84 0.0M
2021-09-01 27.47 27.51 26.83 27.00 0.0M
2021-08-31 27.37 27.77 26.75 27.31 0.0M
2021-08-30 27.75 27.91 27.21 27.21 0.0M
2021-08-27 27.29 28.18 27.05 27.87 0.0M
2021-08-26 27.97 28.18 27.29 27.30 0.0M
2021-08-25 28.16 28.29 27.65 27.69 0.0M
2021-08-24 27.49 28.50 27.04 28.38 0.0M
2021-08-23 26.40 28.07 26.40 27.35 0.0M
2021-08-20 26.24 27.06 26.24 26.74 0.0M
2021-08-19 26.51 26.51 25.95 26.47 0.0M
2021-08-18 26.19 26.85 26.17 26.51 0.0M
2021-08-17 26.34 26.50 25.89 26.49 0.0M
2021-08-16 26.73 26.73 26.37 26.51 0.0M
2021-08-13 26.71 27.09 26.37 26.65 0.0M
2021-08-12 27.19 27.19 26.34 26.71 0.0M
2021-08-11 26.50 27.22 26.38 27.22 0.0M
2021-08-10 26.47 27.16 26.47 27.16 0.0M
2021-08-09 26.31 26.90 26.26 26.74 0.0M
2021-08-06 26.44 27.25 26.44 26.44 0.0M
2021-08-05 27.66 27.66 26.45 26.51 0.0M
2021-08-04 27.17 27.78 27.17 27.56 0.0M
2021-08-03 27.15 28.03 27.15 27.28 0.0M
2021-08-02 27.57 28.00 26.29 27.10 0.0M
2021-07-30 27.23 27.74 26.94 26.94 0.0M
2021-07-29 27.50 27.80 27.11 27.26 0.0M
2021-07-28 27.62 28.05 27.02 27.26 0.0M
2021-07-27 27.44 27.50 26.64 27.44 0.0M
2021-07-26 27.50 28.00 27.05 27.51 0.0M
2021-07-23 27.52 27.76 27.30 27.30 0.0M
2021-07-22 27.95 27.98 26.80 27.52 0.0M
2021-07-21 26.33 28.41 26.00 27.92 0.0M
2021-07-20 24.90 26.43 24.82 26.05 0.0M
2021-07-19 23.97 25.02 23.43 24.98 0.0M
2021-07-16 25.51 25.96 24.28 24.30 0.0M
2021-07-15 24.71 25.30 24.71 25.30 0.0M
2021-07-14 25.50 25.88 24.65 24.98 0.0M
2021-07-13 26.26 26.41 24.64 25.56 0.0M
2021-07-12 26.22 26.79 25.86 26.07 0.0M
2021-07-09 26.32 26.50 25.63 26.37 0.0M
2021-07-08 25.39 25.84 24.91 25.69 0.0M
2021-07-07 24.90 26.00 24.89 25.65 0.0M
2021-07-06 25.90 25.90 24.99 25.16 0.0M
2021-07-02 25.98 26.35 25.75 25.90 0.0M
2021-07-01 25.10 26.50 24.53 25.97 0.0M
2021-06-30 24.74 25.62 24.52 25.10 0.0M
2021-06-29 25.06 25.06 24.74 24.89 0.0M
2021-06-28 25.61 25.72 24.88 25.08 0.0M
2021-06-25 25.48 26.50 25.21 25.35 0.1M
2021-06-24 25.05 25.25 24.89 25.06 0.0M
2021-06-23 24.21 25.09 24.19 24.81 0.0M
2021-06-22 24.06 24.64 24.04 24.35 0.0M
2021-06-21 23.80 24.56 23.80 24.15 0.0M
2021-06-18 24.23 24.77 23.47 23.77 0.1M
2021-06-17 24.93 24.96 24.38 24.76 0.0M
2021-06-16 24.74 25.11 24.74 24.88 0.0M
2021-06-15 24.77 25.23 24.58 25.02 0.0M
2021-06-14 24.42 25.00 24.42 24.91 0.0M
2021-06-11 24.50 24.62 24.17 24.42 0.0M
2021-06-10 24.25 24.49 24.01 24.34 0.0M
2021-06-09 24.28 24.91 24.22 24.39 0.0M
2021-06-08 24.85 25.07 24.40 24.44 0.0M
2021-06-07 24.16 24.79 23.66 24.75 0.1M
2021-06-04 24.65 24.65 24.17 24.29 0.0M
2021-06-03 24.38 25.05 24.12 24.40 0.0M
2021-06-02 24.49 24.93 24.15 24.52 0.0M
2021-06-01 25.20 25.58 24.31 24.35 0.1M
2021-05-28 27.01 27.97 25.15 25.61 0.1M
2021-05-27 29.28 29.94 28.88 29.51 0.1M
2021-05-26 28.95 29.86 28.54 29.21 0.1M
2021-05-25 28.60 29.39 27.60 28.91 0.1M
2021-05-24 28.12 28.74 27.46 28.33 0.1M
2021-05-21 27.01 27.96 26.83 27.96 0.1M
2021-05-20 26.45 27.60 26.26 26.65 0.0M
2021-05-19 26.64 29.44 26.00 26.60 0.1M
2021-05-18 25.76 26.75 25.51 26.62 0.0M
2021-05-17 25.53 26.00 24.83 25.68 0.1M
2021-05-14 25.01 25.76 24.65 25.46 0.0M
2021-05-13 24.30 25.34 24.20 24.99 0.1M
2021-05-12 23.25 24.77 23.23 24.15 0.1M
2021-05-11 22.26 23.46 22.26 23.37 0.0M
2021-05-10 22.58 23.40 22.58 22.68 0.0M
2021-05-07 22.01 22.76 21.64 22.57 0.0M
2021-05-06 21.50 22.48 21.00 21.95 0.0M
2021-05-05 20.69 21.44 20.69 21.26 0.0M
2021-05-04 20.27 21.71 20.25 20.84 0.0M
2021-05-03 19.85 20.25 19.12 20.13 0.0M
2021-04-30 18.50 19.87 18.50 19.68 0.0M
2021-04-29 18.26 18.71 18.17 18.71 0.0M
2021-04-28 18.13 18.32 18.11 18.31 0.0M
2021-04-27 18.88 18.94 18.17 18.17 0.0M
2021-04-26 18.60 18.95 18.58 18.78 0.0M
2021-04-23 18.48 18.98 18.44 18.53 0.0M
2021-04-22 18.28 18.79 18.21 18.21 0.0M
2021-04-21 18.37 18.57 18.32 18.43 0.0M
2021-04-20 18.43 18.76 18.29 18.29 0.0M
2021-04-19 18.40 18.66 18.06 18.59 0.0M
2021-04-16 18.32 18.54 18.04 18.24 0.0M
2021-04-15 18.27 18.32 18.03 18.18 0.0M
2021-04-14 18.20 18.55 18.10 18.18 0.0M
2021-04-13 18.26 18.58 18.02 18.13 0.0M
2021-04-12 18.26 18.30 18.07 18.12 0.0M
2021-04-09 18.88 19.08 18.01 18.16 0.0M
2021-04-08 18.87 19.11 18.68 18.70 0.0M
2021-04-07 19.42 19.42 18.51 18.53 0.0M
2021-04-06 18.97 19.67 18.97 19.40 0.0M
2021-04-05 19.04 19.64 18.68 19.45 0.0M
2021-04-01 18.39 18.95 17.83 18.82 0.0M
2021-03-31 17.54 19.36 17.54 18.55 0.0M
2021-03-30 18.00 18.06 17.58 17.58 0.0M
2021-03-29 18.31 18.53 17.85 17.92 0.0M
2021-03-26 18.56 18.58 18.20 18.40 0.0M
2021-03-25 18.27 18.67 18.20 18.44 0.0M
2021-03-24 19.04 19.05 18.27 18.50 0.0M
2021-03-23 19.62 19.62 18.71 18.78 0.0M
2021-03-22 19.17 19.36 19.05 19.24 0.0M
2021-03-19 19.27 19.46 19.10 19.22 0.0M
2021-03-18 19.58 19.96 19.16 19.26 0.0M
2021-03-17 19.34 19.70 19.34 19.64 0.1M
2021-03-16 19.39 19.61 19.17 19.55 0.0M
2021-03-15 20.50 20.50 19.36 19.54 0.1M
2021-03-12 21.26 21.33 20.12 20.76 0.0M
2021-03-11 21.19 21.26 21.05 21.26 0.0M
2021-03-10 20.57 21.02 20.45 20.99 0.0M
2021-03-09 20.23 20.76 20.11 20.27 0.0M
2021-03-08 19.58 20.25 19.58 19.96 0.0M
2021-03-05 19.25 19.40 19.00 19.32 0.0M
2021-03-04 19.74 20.10 19.00 19.08 0.0M
2021-03-03 19.30 20.24 19.30 19.58 0.0M
2021-03-02 19.75 19.75 19.51 19.58 0.0M
2021-03-01 19.52 19.97 19.40 19.75 0.0M
2021-02-26 19.18 19.87 19.00 19.00 0.0M
2021-02-25 19.13 19.65 19.04 19.04 0.0M
2021-02-24 18.57 19.24 18.57 19.21 0.0M
2021-02-23 18.51 18.75 17.10 18.51 0.1M
2021-02-22 19.97 20.25 19.97 20.18 0.0M
2021-02-19 19.77 20.19 19.53 20.19 0.0M
2021-02-18 19.29 19.95 19.13 19.68 0.0M
2021-02-17 19.34 19.50 19.16 19.35 0.0M
2021-02-16 19.78 19.79 19.52 19.53 0.0M
2021-02-12 20.17 20.18 19.64 19.83 0.0M
2021-02-11 20.63 20.63 19.77 20.24 0.0M
2021-02-10 20.38 20.98 20.24 20.40 0.0M
2021-02-09 20.17 20.41 19.53 20.40 0.0M
2021-02-08 19.39 20.22 19.25 20.18 0.0M
2021-02-05 19.57 19.60 19.19 19.38 0.0M
2021-02-04 19.30 19.55 19.09 19.43 0.0M
2021-02-03 19.14 19.65 18.93 19.34 0.0M
2021-02-02 18.40 19.19 18.40 19.09 0.0M
2021-02-01 17.82 18.48 17.82 18.44 0.0M
2021-01-29 17.71 18.05 17.71 17.81 0.0M
2021-01-28 17.70 17.92 17.57 17.87 0.0M
2021-01-27 17.74 18.04 17.24 17.70 0.0M
2021-01-26 18.99 19.35 18.04 18.11 0.0M
2021-01-25 17.32 19.40 17.25 18.93 0.1M
2021-01-22 17.20 17.50 17.20 17.50 0.0M
2021-01-21 17.40 17.57 17.00 17.31 0.0M
2021-01-20 17.15 17.51 17.05 17.30 0.0M
2021-01-19 17.22 17.59 17.00 17.00 0.0M
2021-01-15 17.00 17.41 17.00 17.07 0.0M
2021-01-14 17.60 17.60 17.00 17.00 0.0M
2021-01-13 17.68 17.75 17.04 17.04 0.0M
2021-01-12 17.91 18.18 17.84 17.92 0.0M
2021-01-11 18.50 18.57 17.76 17.80 0.0M
2021-01-08 17.92 18.58 17.82 18.55 0.0M
2021-01-07 18.95 18.97 17.88 17.88 0.0M
2021-01-06 18.41 19.43 18.41 18.87 0.0M
2021-01-05 18.07 18.61 17.88 18.14 0.0M
2021-01-04 18.00 18.99 17.91 18.09 0.1M