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
2022-12-30 15.01 15.24 14.50 15.24 0.0M
2022-12-29 14.91 15.19 14.91 15.10 0.0M
2022-12-28 14.78 14.92 14.78 14.92 0.0M
2022-12-27 14.55 14.80 14.55 14.80 0.0M
2022-12-23 14.44 14.70 14.43 14.52 0.0M
2022-12-22 14.44 14.67 14.44 14.55 0.0M
2022-12-21 14.39 14.71 14.39 14.65 0.0M
2022-12-20 14.84 14.84 14.35 14.35 0.0M
2022-12-19 15.00 15.00 14.52 14.52 0.0M
2022-12-16 15.00 15.14 14.70 14.86 0.0M
2022-12-15 15.40 15.73 14.30 15.00 0.0M
2022-12-14 15.62 15.94 15.35 15.39 0.0M
2022-12-13 15.36 16.07 15.36 15.72 0.0M
2022-12-12 15.55 15.97 15.35 15.36 0.0M
2022-12-09 16.00 16.00 15.61 15.61 0.0M
2022-12-08 15.66 16.00 15.52 16.00 0.0M
2022-12-07 15.50 15.74 15.50 15.51 0.0M
2022-12-06 15.60 15.70 15.60 15.70 0.0M
2022-12-05 15.77 16.00 15.55 16.00 0.0M
2022-12-02 15.40 15.75 15.40 15.55 0.0M
2022-12-01 15.51 15.65 15.50 15.65 0.0M
2022-11-30 15.40 16.00 15.36 16.00 0.0M
2022-11-29 16.15 16.15 15.25 15.35 0.0M
2022-11-28 16.50 16.60 16.05 16.05 0.0M
2022-11-25 16.60 16.60 16.60 16.60 0.0M
2022-11-23 16.55 16.90 16.50 16.50 0.0M
2022-11-22 16.99 17.15 16.25 16.50 0.0M
2022-11-21 16.75 17.00 16.60 17.00 0.0M
2022-11-18 16.49 17.10 16.49 16.90 0.1M
2022-11-17 16.55 16.92 16.55 16.92 0.0M
2022-11-16 16.75 16.75 16.00 16.50 0.0M
2022-11-15 16.50 16.81 16.50 16.81 0.0M
2022-11-14 16.75 16.93 16.50 16.50 0.0M
2022-11-11 16.75 17.10 16.75 17.10 0.0M
2022-11-10 16.50 17.00 16.50 16.75 0.0M
2022-11-09 17.10 17.10 16.05 16.50 0.0M
2022-11-08 17.13 17.13 16.55 16.75 0.0M
2022-11-07 16.29 17.15 16.29 17.13 0.0M
2022-11-04 16.84 16.84 16.50 16.50 0.0M
2022-11-03 16.55 16.75 16.48 16.50 0.0M
2022-11-02 16.50 17.00 16.42 16.42 0.0M
2022-11-01 17.00 17.10 16.00 16.00 0.0M
2022-10-31 17.00 17.00 16.30 16.80 0.0M
2022-10-28 16.50 17.00 16.00 16.99 0.0M
2022-10-27 15.95 16.50 15.95 16.02 0.0M
2022-10-26 15.12 15.94 15.12 15.94 0.0M
2022-10-25 14.91 15.22 14.91 15.12 0.0M
2022-10-24 14.90 14.94 14.89 14.89 0.0M
2022-10-21 14.56 15.00 14.56 14.90 0.0M
2022-10-20 14.55 14.98 14.50 14.98 0.0M
2022-10-19 14.57 14.65 14.55 14.55 0.0M
2022-10-18 14.90 14.90 14.55 14.74 0.0M
2022-10-17 14.52 14.95 14.52 14.75 0.0M
2022-10-14 14.92 14.92 14.51 14.75 0.0M
2022-10-13 14.53 14.90 14.52 14.54 0.0M
2022-10-12 14.52 14.98 14.51 14.53 0.0M
2022-10-11 14.60 15.00 14.41 14.43 0.0M
2022-10-10 14.48 15.00 14.01 14.31 0.1M
2022-10-07 14.70 15.44 14.47 14.48 0.1M
2022-10-06 16.22 16.22 14.45 14.78 1.5M
2022-10-05 16.83 16.83 15.73 16.10 0.2M
2022-10-04 17.51 17.51 17.20 17.41 0.0M
2022-10-03 17.40 17.46 17.16 17.20 0.0M
2022-09-30 17.06 17.17 17.01 17.05 0.0M
2022-09-29 16.93 17.20 16.71 17.04 0.0M
2022-09-28 17.08 17.44 16.73 17.25 0.0M
2022-09-27 16.31 17.21 16.31 17.09 0.1M
2022-09-26 15.59 16.70 15.54 16.30 0.0M
2022-09-23 16.25 16.50 15.05 15.41 0.3M
2022-09-22 17.21 17.65 16.29 16.64 0.1M
2022-09-21 17.92 18.41 17.19 17.26 0.1M
2022-09-20 17.95 18.20 17.40 18.00 0.1M
2022-09-19 20.15 20.15 16.77 18.15 0.1M
2022-09-16 20.24 20.70 19.96 20.02 0.0M
2022-09-15 19.70 20.56 19.70 20.56 0.0M
2022-09-14 20.46 20.93 20.43 20.58 0.0M
2022-09-13 20.75 21.21 20.28 20.44 0.0M
2022-09-12 20.81 21.16 20.79 21.10 0.0M
2022-09-09 20.79 20.97 20.44 20.65 0.0M
2022-09-08 20.36 21.11 20.36 20.77 0.0M
2022-09-07 20.20 20.85 19.99 20.60 0.0M
2022-09-06 19.83 20.36 19.79 20.03 0.0M
2022-09-02 20.31 20.47 19.73 19.83 0.0M
2022-09-01 20.01 20.22 20.01 20.22 0.0M
2022-08-31 20.50 20.50 20.00 20.23 0.0M
2022-08-30 20.07 20.54 20.04 20.24 0.0M
2022-08-29 20.07 20.32 19.82 19.99 0.0M
2022-08-26 21.44 21.44 20.36 20.36 0.0M
2022-08-25 21.22 21.39 21.05 21.14 0.0M
2022-08-24 21.35 21.35 20.75 21.05 0.0M
2022-08-23 20.26 21.82 20.26 21.19 0.0M
2022-08-22 20.33 20.34 20.11 20.20 0.0M
2022-08-19 20.41 20.57 20.38 20.38 0.0M
2022-08-18 20.40 20.60 20.25 20.60 0.0M
2022-08-17 20.69 20.86 19.82 20.25 0.0M
2022-08-16 20.72 20.92 20.61 20.92 0.0M
2022-08-15 20.55 20.83 20.43 20.72 0.0M
2022-08-12 20.65 20.79 20.45 20.70 0.0M
2022-08-11 20.67 20.77 20.33 20.67 0.0M
2022-08-10 20.29 20.67 20.14 20.67 0.0M
2022-08-09 20.21 20.31 19.79 19.92 0.0M
2022-08-08 20.91 21.05 20.38 20.38 0.0M
2022-08-05 20.62 20.93 20.57 20.68 0.0M
2022-08-04 20.20 21.05 20.20 20.97 0.0M
2022-08-03 21.00 21.30 20.59 21.00 0.0M
2022-08-02 20.65 21.33 20.61 20.76 0.0M
2022-08-01 20.56 21.00 20.48 20.70 0.0M
2022-07-29 20.50 20.87 20.50 20.74 0.0M
2022-07-28 20.64 20.97 20.59 20.77 0.0M
2022-07-27 20.60 20.90 20.33 20.88 0.0M
2022-07-26 20.44 20.61 20.34 20.36 0.0M
2022-07-25 21.15 21.15 20.21 20.59 0.0M
2022-07-22 21.50 21.50 21.01 21.07 0.0M
2022-07-21 21.33 21.50 21.19 21.50 0.0M
2022-07-20 21.38 21.50 21.11 21.43 0.0M
2022-07-19 21.47 21.60 21.34 21.38 0.0M
2022-07-18 21.61 21.97 21.25 21.27 0.0M
2022-07-15 21.50 21.60 21.19 21.60 0.0M
2022-07-14 20.57 21.17 20.39 20.99 0.0M
2022-07-13 20.90 21.04 20.73 20.78 0.0M
2022-07-12 21.06 21.29 20.87 21.18 0.0M
2022-07-11 20.98 21.15 20.90 21.12 0.0M
2022-07-08 21.35 21.35 20.90 21.17 0.0M
2022-07-07 21.28 21.59 20.83 21.35 0.0M
2022-07-06 21.19 21.38 20.89 21.12 0.0M
2022-07-05 20.85 21.30 20.65 21.00 0.0M
2022-07-01 20.83 21.27 20.83 21.15 0.0M
2022-06-30 20.81 21.32 20.72 20.90 0.0M
2022-06-29 21.07 21.21 20.77 21.04 0.0M
2022-06-28 22.05 22.05 20.96 21.04 0.0M
2022-06-27 21.69 21.89 21.35 21.44 0.0M
2022-06-24 20.69 21.66 20.69 21.66 0.1M
2022-06-23 20.28 20.77 20.28 20.71 0.0M
2022-06-22 19.77 20.59 19.35 20.47 0.0M
2022-06-21 19.32 20.17 18.97 20.05 0.0M
2022-06-17 18.74 19.24 18.63 19.24 0.0M
2022-06-16 19.33 19.33 18.30 18.81 0.0M
2022-06-15 19.20 19.65 19.20 19.56 0.0M
2022-06-14 19.75 19.78 19.03 19.16 0.0M
2022-06-13 19.60 19.86 19.41 19.74 0.0M
2022-06-10 20.13 20.36 19.91 19.99 0.0M
2022-06-09 20.49 20.59 20.36 20.36 0.0M
2022-06-08 20.62 20.79 20.48 20.61 0.0M
2022-06-07 20.61 20.95 20.58 20.84 0.0M
2022-06-06 21.04 21.14 20.68 20.73 0.0M
2022-06-03 20.99 21.32 20.72 20.82 0.0M
2022-06-02 20.76 21.17 20.50 21.08 0.0M
2022-06-01 20.48 20.94 20.48 20.63 0.0M
2022-05-31 20.82 21.00 20.56 20.56 0.0M
2022-05-27 21.01 21.30 20.86 20.87 0.0M
2022-05-26 20.80 21.40 20.80 21.00 0.0M
2022-05-25 20.84 21.20 20.84 20.85 0.0M
2022-05-24 20.32 21.07 20.32 20.88 0.0M
2022-05-23 20.15 21.14 20.15 20.86 0.0M
2022-05-20 20.65 20.71 20.00 20.08 0.0M
2022-05-19 20.15 20.85 20.15 20.36 0.0M
2022-05-18 20.71 20.71 20.14 20.17 0.0M
2022-05-17 20.65 21.08 20.59 20.86 0.0M
2022-05-16 20.55 20.80 20.10 20.29 0.0M
2022-05-13 20.55 20.84 20.44 20.65 0.0M
2022-05-12 20.44 20.79 20.10 20.38 0.0M
2022-05-11 20.67 20.83 20.40 20.48 0.0M
2022-05-10 21.14 21.43 20.40 20.55 0.0M
2022-05-09 20.82 21.07 20.73 20.95 0.0M
2022-05-06 20.93 21.51 20.62 20.85 0.0M
2022-05-05 20.53 21.10 19.89 20.76 0.1M
2022-05-04 19.85 20.70 19.85 20.69 0.0M
2022-05-03 19.74 20.20 19.69 20.09 0.0M
2022-05-02 19.90 20.39 19.52 19.94 0.0M
2022-04-29 20.31 20.73 19.86 19.97 0.0M
2022-04-28 20.24 20.75 20.07 20.37 0.0M
2022-04-27 20.07 20.32 19.86 19.86 0.0M
2022-04-26 20.74 20.96 20.10 20.19 0.0M
2022-04-25 20.36 20.88 20.36 20.81 0.0M
2022-04-22 20.22 20.90 20.22 20.44 0.0M
2022-04-21 21.13 21.38 20.43 20.45 0.0M
2022-04-20 21.20 21.52 20.91 21.09 0.1M
2022-04-19 20.18 21.23 20.18 20.94 0.0M
2022-04-18 20.86 20.91 20.21 20.36 0.0M
2022-04-14 21.00 21.16 20.52 20.65 0.0M
2022-04-13 20.73 21.36 20.69 20.84 0.0M
2022-04-12 21.12 21.80 20.50 20.55 0.0M
2022-04-11 21.34 21.56 20.72 20.77 0.0M
2022-04-08 22.29 22.41 21.13 21.13 0.0M
2022-04-07 21.74 22.46 21.26 22.46 0.0M
2022-04-06 21.88 22.14 21.40 21.60 0.0M
2022-04-05 22.65 22.65 21.85 21.89 0.0M
2022-04-04 22.24 22.74 22.07 22.46 0.0M
2022-04-01 21.90 22.45 21.89 22.07 0.0M
2022-03-31 22.19 22.23 22.00 22.11 0.0M
2022-03-30 22.28 22.40 21.96 22.10 0.0M
2022-03-29 22.05 22.52 22.05 22.20 0.0M
2022-03-28 21.75 21.82 21.57 21.74 0.0M
2022-03-25 21.33 22.10 21.33 22.00 0.0M
2022-03-24 21.20 21.92 21.17 21.91 0.0M
2022-03-23 21.40 21.59 21.15 21.43 0.0M
2022-03-22 21.03 21.84 21.03 21.15 0.0M
2022-03-21 21.42 21.64 20.98 20.98 0.0M
2022-03-18 21.28 21.89 21.14 21.65 0.0M
2022-03-17 21.68 22.00 21.15 21.15 0.0M
2022-03-16 21.11 22.30 21.11 21.67 0.0M
2022-03-15 20.90 21.65 20.90 21.20 0.0M
2022-03-14 21.01 21.48 20.72 21.02 0.0M
2022-03-11 21.24 21.72 20.67 20.67 0.0M
2022-03-10 20.85 21.27 20.84 20.92 0.0M
2022-03-09 20.75 21.51 20.75 21.21 0.0M
2022-03-08 20.59 21.26 20.59 20.64 0.0M
2022-03-07 21.29 21.37 20.58 20.58 0.0M
2022-03-04 21.57 21.57 21.01 21.29 0.0M
2022-03-03 22.31 22.33 21.87 21.95 0.0M
2022-03-02 21.12 22.30 21.12 22.18 0.0M
2022-03-01 21.69 21.69 21.00 21.00 0.0M
2022-02-28 21.90 22.03 21.50 21.52 0.0M
2022-02-25 21.39 22.24 21.09 22.00 0.0M
2022-02-24 20.36 21.22 20.36 21.17 0.0M
2022-02-23 21.12 21.43 20.75 20.75 0.0M
2022-02-22 21.58 21.58 20.99 21.02 0.0M
2022-02-18 21.21 21.81 21.21 21.59 0.0M
2022-02-17 21.85 22.05 21.37 21.37 0.0M
2022-02-16 21.60 22.20 21.60 22.11 0.0M
2022-02-15 21.70 22.12 21.69 21.90 0.0M
2022-02-14 21.75 21.78 21.27 21.42 0.0M
2022-02-11 22.10 22.50 21.73 21.73 0.0M
2022-02-10 22.01 22.51 21.83 21.88 0.0M
2022-02-09 22.00 22.36 22.00 22.25 0.0M
2022-02-08 22.18 22.43 21.71 21.71 0.0M
2022-02-07 22.01 22.21 21.92 22.09 0.0M
2022-02-04 21.70 22.54 21.65 22.15 0.0M
2022-02-03 22.16 22.59 22.16 22.17 0.0M
2022-02-02 22.10 22.82 21.99 22.40 0.0M
2022-02-01 22.31 22.45 22.04 22.35 0.0M
2022-01-31 21.90 22.86 21.89 22.51 0.0M
2022-01-28 22.23 22.23 21.92 22.02 0.0M
2022-01-27 22.73 22.73 21.81 22.08 0.0M
2022-01-26 22.47 23.15 22.16 22.49 0.0M
2022-01-25 22.46 22.78 22.12 22.18 0.0M
2022-01-24 22.13 22.71 22.01 22.69 0.0M
2022-01-21 22.68 23.16 22.62 22.74 0.0M
2022-01-20 23.01 24.07 22.54 22.60 0.0M
2022-01-19 23.33 23.33 21.81 22.96 0.0M
2022-01-18 23.80 23.94 23.06 23.06 0.0M
2022-01-14 24.43 24.51 24.02 24.14 0.0M
2022-01-13 24.85 24.86 24.28 24.29 0.0M
2022-01-12 25.12 25.22 24.47 24.62 0.0M
2022-01-11 24.47 25.27 24.47 24.79 0.0M
2022-01-10 24.59 24.59 24.29 24.38 0.0M
2022-01-07 23.94 25.02 23.67 24.55 0.0M
2022-01-06 24.30 24.30 23.59 23.86 0.0M
2022-01-05 24.35 24.64 24.02 24.10 0.0M
2022-01-04 24.43 24.67 24.12 24.17 0.0M
2022-01-03 25.61 25.73 24.37 24.37 0.0M