Gamco Investors Inc (GAMI)

GAMI
🏛️ 미국 →
23.23
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 19.09 19.17 19.00 19.17 0.0M
2023-12-28 18.90 19.18 18.90 19.18 0.0M
2023-12-27 19.41 19.84 18.83 19.22 0.0M
2023-12-26 19.38 19.69 18.94 19.69 0.0M
2023-12-22 19.38 19.79 19.31 19.79 0.0M
2023-12-21 19.40 19.75 19.36 19.36 0.0M
2023-12-20 19.83 19.85 19.66 19.66 0.0M
2023-12-19 19.58 20.01 19.58 20.01 0.0M
2023-12-18 19.42 19.61 19.42 19.61 0.0M
2023-12-15 19.42 19.59 19.42 19.58 0.0M
2023-12-14 19.30 19.59 19.18 19.59 0.0M
2023-12-13 19.18 19.37 19.12 19.37 0.0M
2023-12-12 19.08 19.16 19.04 19.16 0.0M
2023-12-11 18.95 19.11 18.95 19.09 0.0M
2023-12-08 18.95 19.01 18.95 19.01 0.0M
2023-12-07 19.01 19.05 18.95 18.95 0.0M
2023-12-06 19.13 19.40 19.01 19.16 0.0M
2023-12-05 19.00 19.40 19.00 19.40 0.0M
2023-12-04 18.90 19.08 18.90 19.00 0.0M
2023-12-01 19.22 19.22 18.78 19.11 0.0M
2023-11-30 18.75 18.98 18.48 18.98 0.0M
2023-11-29 18.62 18.75 18.62 18.75 0.0M
2023-11-28 18.80 19.02 18.75 18.75 0.0M
2023-11-27 18.60 18.95 18.60 18.90 0.0M
2023-11-24 18.42 18.88 18.42 18.88 0.0M
2023-11-22 18.36 18.60 18.36 18.60 0.0M
2023-11-21 18.41 18.79 18.34 18.68 0.0M
2023-11-20 18.35 18.52 18.35 18.52 0.0M
2023-11-17 18.25 18.60 18.25 18.50 0.0M
2023-11-16 18.24 18.32 18.24 18.25 0.0M
2023-11-15 18.21 18.42 18.21 18.42 0.0M
2023-11-14 18.12 18.42 18.12 18.42 0.0M
2023-11-13 18.28 18.30 18.25 18.25 0.0M
2023-11-10 18.28 18.32 18.25 18.25 0.0M
2023-11-09 18.28 18.73 18.28 18.73 0.0M
2023-11-08 18.84 18.85 18.25 18.45 0.0M
2023-11-07 18.25 18.25 18.25 18.25 0.0M
2023-11-06 18.28 19.07 18.28 19.07 0.0M
2023-11-03 18.39 18.50 18.37 18.37 0.0M
2023-11-02 18.28 18.42 18.20 18.42 0.0M
2023-11-01 18.25 18.25 18.25 18.25 0.0M
2023-10-31 18.28 18.50 18.28 18.50 0.0M
2023-10-30 18.27 18.35 18.27 18.28 0.0M
2023-10-27 18.30 18.30 18.25 18.25 0.0M
2023-10-26 18.35 18.35 18.26 18.30 0.0M
2023-10-25 18.35 18.54 18.35 18.50 0.0M
2023-10-24 18.35 18.66 18.35 18.66 0.0M
2023-10-23 18.72 18.97 18.43 18.43 0.0M
2023-10-20 18.83 18.85 18.77 18.77 0.0M
2023-10-19 19.02 19.03 19.00 19.00 0.0M
2023-10-18 19.11 19.11 19.00 19.02 0.0M
2023-10-17 19.10 19.10 19.10 19.10 0.0M
2023-10-16 19.05 19.12 19.05 19.06 0.0M
2023-10-13 19.12 19.12 19.12 19.12 0.0M
2023-10-11 19.11 19.16 19.11 19.16 0.0M
2023-10-10 19.12 19.20 19.12 19.18 0.0M
2023-10-09 19.05 19.14 19.05 19.14 0.0M
2023-10-06 19.11 19.31 19.06 19.31 0.0M
2023-10-05 19.18 19.21 19.11 19.11 0.0M
2023-10-04 20.24 20.24 19.14 19.50 0.0M
2023-10-03 19.99 19.99 19.42 19.42 0.0M
2023-10-02 20.00 20.00 20.00 20.00 0.0M
2023-09-29 20.03 20.03 20.03 20.03 0.0M
2023-09-28 20.03 20.03 20.02 20.02 0.0M
2023-09-27 20.10 20.10 20.10 20.10 0.0M
2023-09-25 20.33 20.35 20.08 20.10 0.0M
2023-09-22 20.12 20.38 20.12 20.38 0.0M
2023-09-21 20.60 20.60 20.22 20.22 0.0M
2023-09-20 20.48 20.68 20.48 20.55 0.0M
2023-09-19 20.48 20.48 20.47 20.47 0.0M
2023-09-18 20.47 20.59 20.47 20.59 0.0M
2023-09-15 20.45 20.46 20.45 20.46 0.0M
2023-09-14 20.32 20.45 20.32 20.45 0.0M
2023-09-13 20.32 20.48 20.32 20.48 0.0M
2023-09-12 20.49 20.49 20.38 20.38 0.0M
2023-09-11 20.49 20.49 20.49 20.49 0.0M
2023-09-08 20.43 20.43 20.37 20.37 0.0M
2023-09-07 20.48 20.48 20.43 20.44 0.0M
2023-09-06 20.58 20.79 20.45 20.65 0.0M
2023-09-05 20.58 20.58 20.58 20.58 0.0M
2023-09-01 20.76 20.90 20.76 20.85 0.0M
2023-08-31 20.89 20.89 20.89 20.89 0.0M
2023-08-30 20.85 20.88 20.85 20.88 0.0M
2023-08-29 20.57 20.90 20.57 20.85 0.0M
2023-08-28 20.59 20.60 20.59 20.60 0.0M
2023-08-25 20.35 20.35 20.35 20.35 0.0M
2023-08-24 20.88 20.90 20.82 20.82 0.0M
2023-08-23 20.61 21.17 20.61 21.11 0.0M
2023-08-22 20.52 20.52 20.52 20.52 0.0M
2023-08-21 20.59 20.59 20.59 20.59 0.0M
2023-08-18 20.68 21.08 20.68 21.08 0.0M
2023-08-17 20.89 20.89 20.89 20.89 0.0M
2023-08-16 21.12 21.41 21.12 21.35 0.0M
2023-08-15 21.49 21.49 21.49 21.49 0.0M
2023-08-14 21.52 21.59 21.49 21.53 0.0M
2023-08-11 21.28 21.67 21.25 21.60 0.0M
2023-08-10 21.10 21.58 21.05 21.56 0.0M
2023-08-09 21.60 21.63 21.50 21.51 0.0M
2023-08-08 21.66 21.80 21.52 21.75 0.0M
2023-08-07 21.01 21.54 21.01 21.54 0.0M
2023-08-04 20.92 21.20 20.82 21.20 0.0M
2023-08-03 20.92 21.21 20.92 21.21 0.0M
2023-08-02 20.42 20.98 20.42 20.98 0.0M
2023-08-01 20.66 20.91 20.33 20.91 0.0M
2023-07-31 20.21 20.87 20.10 20.87 0.0M
2023-07-28 20.03 20.26 19.99 20.25 0.0M
2023-07-27 19.96 20.49 19.96 20.03 0.0M
2023-07-26 19.85 20.00 19.60 20.00 0.0M
2023-07-25 19.55 19.93 19.55 19.93 0.0M
2023-07-24 19.45 19.50 19.43 19.50 0.0M
2023-07-21 19.35 19.49 19.35 19.49 0.0M
2023-07-20 19.25 19.39 19.22 19.38 0.0M
2023-07-19 19.36 19.40 19.28 19.28 0.0M
2023-07-18 19.40 19.50 19.40 19.50 0.0M
2023-07-17 19.20 19.30 19.20 19.26 0.0M
2023-07-14 19.49 19.49 19.35 19.35 0.0M
2023-07-13 19.36 19.50 19.36 19.50 0.0M
2023-07-12 19.30 19.49 19.30 19.40 0.0M
2023-07-11 19.01 19.40 19.01 19.12 0.0M
2023-07-10 19.07 19.10 19.07 19.10 0.0M
2023-07-07 19.07 19.15 19.06 19.11 0.0M
2023-07-06 19.05 19.13 19.05 19.10 0.0M
2023-07-05 19.05 19.20 19.01 19.10 0.0M
2023-07-03 19.06 19.25 19.06 19.25 0.0M
2023-06-30 19.04 19.25 19.00 19.25 0.0M
2023-06-29 19.00 19.03 19.00 19.03 0.0M
2023-06-28 18.90 19.05 18.90 18.98 0.0M
2023-06-27 18.79 18.99 18.79 18.95 0.0M
2023-06-26 18.94 18.94 18.89 18.89 0.0M
2023-06-23 18.92 19.02 18.92 19.02 0.0M
2023-06-22 19.01 19.01 19.00 19.00 0.0M
2023-06-21 18.85 19.15 18.85 19.05 0.0M
2023-06-20 18.92 19.00 18.85 19.00 0.0M
2023-06-16 18.84 18.84 18.84 18.84 0.0M
2023-06-15 18.85 18.92 18.84 18.92 0.0M
2023-06-14 18.90 19.00 18.88 19.00 0.0M
2023-06-13 18.40 18.99 18.40 18.99 0.0M
2023-06-12 19.00 19.00 18.28 18.28 0.0M
2023-06-09 18.88 18.88 18.88 18.88 0.0M
2023-06-08 19.05 19.09 19.05 19.09 0.0M
2023-06-07 19.08 19.25 19.08 19.25 0.0M
2023-06-06 18.85 19.05 18.85 19.00 0.0M
2023-06-05 18.88 18.92 18.85 18.92 0.0M
2023-06-02 19.08 19.08 19.04 19.04 0.0M
2023-06-01 19.04 19.12 19.00 19.08 0.0M
2023-05-31 18.78 19.00 18.78 19.00 0.0M
2023-05-30 18.59 18.59 18.45 18.56 0.0M
2023-05-26 18.95 19.22 18.83 18.83 0.0M
2023-05-25 18.39 19.24 18.18 19.10 0.0M
2023-05-24 18.49 18.49 18.25 18.48 0.0M
2023-05-23 18.30 18.50 18.29 18.50 0.0M
2023-05-22 18.11 18.28 18.11 18.28 0.0M
2023-05-19 19.01 19.01 19.01 19.01 0.0M
2023-05-18 18.88 19.19 18.88 19.01 0.0M
2023-05-17 18.83 19.10 18.83 19.02 0.0M
2023-05-16 18.48 18.75 18.00 18.45 0.0M
2023-05-15 17.23 18.70 17.23 18.48 0.0M
2023-05-12 18.66 18.81 18.66 18.75 0.0M
2023-05-11 18.65 18.65 18.65 18.65 0.0M
2023-05-10 18.58 18.60 18.58 18.60 0.0M
2023-05-09 18.63 19.00 18.58 18.58 0.0M
2023-05-08 18.58 18.60 18.58 18.60 0.0M
2023-05-05 18.83 19.00 18.83 19.00 0.0M
2023-05-04 18.48 18.48 18.48 18.48 0.0M
2023-05-03 18.82 19.23 18.82 19.23 0.0M
2023-05-02 19.03 19.03 19.03 19.03 0.0M
2023-05-01 19.00 19.00 19.00 19.00 0.0M
2023-04-28 18.83 19.00 18.83 19.00 0.0M
2023-04-27 18.68 18.96 18.68 18.96 0.0M
2023-04-26 18.59 18.59 18.59 18.59 0.0M
2023-04-25 19.05 19.05 19.05 19.05 0.0M
2023-04-24 19.50 19.50 19.42 19.48 0.0M
2023-04-21 19.26 19.26 19.26 19.26 0.0M
2023-04-20 19.26 19.49 19.26 19.49 0.0M
2023-04-19 19.04 19.50 19.04 19.50 0.0M
2023-04-18 18.55 19.50 18.55 19.21 0.0M
2023-04-17 19.31 19.36 19.22 19.36 0.0M
2023-04-14 19.20 19.66 19.20 19.61 0.0M
2023-04-13 19.40 19.65 19.04 19.65 0.0M
2023-04-12 19.40 19.40 19.40 19.40 0.0M
2023-04-11 18.50 19.20 18.50 19.20 0.0M
2023-04-10 18.12 18.94 18.12 18.94 0.0M
2023-04-05 18.24 18.24 18.24 18.24 0.0M
2023-04-04 18.95 18.95 18.24 18.56 0.0M
2023-04-03 18.28 18.30 18.25 18.25 0.0M
2023-03-31 18.75 19.00 18.75 18.95 0.0M
2023-03-30 18.26 18.75 18.26 18.75 0.0M
2023-03-29 18.70 18.75 18.24 18.75 0.0M
2023-03-28 18.05 18.70 18.05 18.70 0.0M
2023-03-27 18.00 18.11 18.00 18.11 0.0M
2023-03-24 18.74 18.74 17.99 18.60 0.0M
2023-03-23 17.15 18.08 17.15 18.08 0.0M
2023-03-22 18.28 18.28 18.26 18.26 0.0M
2023-03-21 18.09 18.09 18.09 18.09 0.0M
2023-03-20 18.65 18.65 18.06 18.25 0.1M
2023-03-17 18.69 18.69 18.69 18.69 0.0M
2023-03-16 18.20 19.00 18.20 19.00 0.0M
2023-03-14 18.24 18.24 18.24 18.24 0.0M
2023-03-13 18.34 18.34 18.18 18.18 0.0M
2023-03-10 19.02 19.02 18.56 18.58 0.0M
2023-03-09 19.01 19.13 19.00 19.10 0.0M
2023-03-08 19.17 19.50 19.17 19.19 0.0M
2023-03-07 19.75 19.75 19.20 19.31 0.0M
2023-03-06 19.23 19.95 19.15 19.95 0.0M
2023-03-03 19.05 19.10 19.05 19.10 0.0M
2023-03-02 19.10 19.10 19.00 19.09 0.0M
2023-03-01 19.04 19.16 19.04 19.16 0.0M
2023-02-28 19.05 19.32 18.95 19.22 0.0M
2023-02-27 19.23 19.33 19.23 19.33 0.0M
2023-02-24 18.88 19.19 18.88 19.19 0.0M
2023-02-23 18.77 18.99 18.77 18.99 0.0M
2023-02-22 18.98 18.98 18.77 18.77 0.0M
2023-02-21 19.01 19.42 18.45 18.90 0.0M
2023-02-17 19.21 19.39 19.21 19.39 0.0M
2023-02-16 19.30 19.40 19.30 19.40 0.0M
2023-02-15 18.20 19.12 18.20 19.12 0.0M
2023-02-14 19.12 19.29 19.12 19.29 0.0M
2023-02-13 18.98 19.20 18.98 19.20 0.0M
2023-02-10 18.80 19.00 18.80 18.98 0.0M
2023-02-09 18.80 19.27 18.80 19.14 0.0M
2023-02-08 18.25 18.80 17.11 18.80 0.0M
2023-02-07 18.20 18.20 18.20 18.20 0.0M
2023-02-06 18.13 18.13 18.13 18.13 0.0M
2023-02-03 19.00 19.00 18.93 18.93 0.0M
2023-02-02 18.00 19.34 18.00 19.23 0.0M
2023-02-01 17.06 17.88 17.06 17.88 0.0M
2023-01-31 17.50 17.68 17.47 17.47 0.0M
2023-01-30 17.80 17.80 17.07 17.40 0.0M
2023-01-27 17.00 17.72 17.00 17.72 0.0M
2023-01-26 16.91 17.24 16.88 17.24 0.0M
2023-01-25 16.68 17.22 16.68 17.22 0.0M
2023-01-24 16.49 16.91 16.49 16.90 0.0M
2023-01-23 16.64 16.70 16.15 16.15 0.0M
2023-01-20 16.74 16.74 16.20 16.56 0.0M
2023-01-19 16.69 16.85 16.69 16.85 0.0M
2023-01-18 16.25 16.78 16.22 16.69 0.0M
2023-01-17 16.80 16.81 16.17 16.22 0.0M
2023-01-13 16.50 16.80 16.50 16.80 0.0M
2023-01-12 17.59 17.59 16.05 16.50 0.0M
2023-01-11 15.79 16.00 15.79 16.00 0.0M
2023-01-10 15.56 15.94 15.56 15.94 0.0M
2023-01-09 15.12 15.75 15.12 15.75 0.0M
2023-01-06 15.30 15.75 15.28 15.75 0.0M
2023-01-05 15.61 15.61 15.25 15.25 0.0M
2023-01-04 15.00 16.00 14.90 16.00 0.0M
2023-01-03 14.65 15.06 14.65 15.00 0.0M