GAM Star Disruptive Gr Instl USD Acc (0P0000UH2T)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 08 May 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 07 May 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 02 May 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 01 May 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 30 Apr 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| 29 Apr 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 26 Apr 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| 25 Apr 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| 24 Apr 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| 23 Apr 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| 22 Apr 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 19 Apr 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 18 Apr 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 17 Apr 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| 16 Apr 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
| 15 Apr 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| 12 Apr 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 11 Apr 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
| 10 Apr 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
| 09 Apr 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| 08 Apr 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| 05 Apr 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| 04 Apr 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 03 Apr 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 02 Apr 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| 27 Mar 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| 26 Mar 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| 25 Mar 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
| 22 Mar 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| 21 Mar 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
| 20 Mar 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| 19 Mar 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| 14 Mar 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
| 13 Mar 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| 12 Mar 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 11 Mar 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| 08 Mar 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 07 Mar 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 06 Mar 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
| 05 Mar 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 04 Mar 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| 01 Mar 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| 29 Feb 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| 28 Feb 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 27 Feb 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| 26 Feb 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 23 Feb 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| 22 Feb 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| 21 Feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 20 Feb 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 16 Feb 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| 15 Feb 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| 14 Feb 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| 13 Feb 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 12 Feb 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| 09 Feb 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| 08 Feb 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| 07 Feb 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 06 Feb 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 01 Feb 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 31 Jan 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 30 Jan 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| 29 Jan 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| 26 Jan 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 25 Jan 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 24 Jan 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 23 Jan 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 22 Jan 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 19 Jan 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 18 Jan 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| 17 Jan 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| 16 Jan 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 12 Jan 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 11 Jan 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 10 Jan 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 09 Jan 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 08 Jan 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| 05 Jan 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 04 Jan 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 03 Jan 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 02 Jan 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 29 Dec 2023 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| 28 Dec 2023 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 27 Dec 2023 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| 20 Dec 2023 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 19 Dec 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 18 Dec 2023 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.