Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General American Investors Company, Inc. (NY: GAM )

48.53 +0.36 (+0.75%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 9.323 9.375 9.292 9.330 268,592 -0.01(-0.07%)
Jan 28, 2011 9.555 9.555 9.306 9.337 203,710 -0.19(-1.96%)
Jan 27, 2011 9.451 9.531 9.444 9.524 84,377 +0.07(+0.69%)
Jan 26, 2011 9.423 9.482 9.417 9.458 234,411 +0.07(+0.77%)
Jan 25, 2011 9.320 9.385 9.295 9.385 237,332 +0.07(+0.71%)
Jan 24, 2011 9.233 9.339 9.233 9.320 66,605 +0.05(+0.56%)
Jan 21, 2011 9.302 9.358 9.251 9.268 84,155 -0.01(-0.07%)
Jan 20, 2011 9.299 9.299 9.206 9.275 99,998 -0.04(-0.45%)
Jan 19, 2011 9.392 9.423 9.299 9.316 128,713 -0.09(-0.96%)
Jan 18, 2011 9.382 9.406 9.375 9.406 121,654 +0.00(+0.00%)
Jan 14, 2011 9.340 9.406 9.302 9.406 115,845 +0.03(+0.30%)
Jan 13, 2011 9.368 9.399 9.340 9.378 99,833 +0.03(+0.30%)
Jan 12, 2011 9.295 9.375 9.295 9.351 70,046 +0.10(+1.12%)
Jan 11, 2011 9.206 9.261 9.199 9.247 118,702 +0.05(+0.53%)
Jan 10, 2011 9.164 9.209 9.143 9.199 163,712 -0.02(-0.23%)
Jan 07, 2011 9.268 9.276 9.188 9.219 221,318 -0.04(-0.41%)
Jan 06, 2011 9.271 9.271 9.237 9.257 75,980 -0.02(-0.26%)
Jan 05, 2011 9.271 9.295 9.240 9.282 129,890 -0.02(-0.26%)
Jan 04, 2011 9.351 9.351 9.268 9.306 86,271 -0.05(-0.52%)
Jan 03, 2011 9.302 9.365 9.237 9.354 92,723 +0.08(+0.86%)
Dec 31, 2010 9.230 9.282 9.228 9.275 79,519 +0.01(+0.07%)
Dec 30, 2010 9.233 9.285 9.216 9.268 182,491 +0.03(+0.34%)
Dec 29, 2010 9.230 9.292 9.199 9.237 238,960 -0.01(-0.11%)
Dec 28, 2010 9.219 9.247 9.206 9.247 153,186 +0.01(+0.15%)
Dec 27, 2010 9.199 9.257 9.157 9.233 125,257 -0.00(-0.04%)
Dec 23, 2010 9.240 9.299 9.219 9.237 117,059 -0.05(-0.52%)
Dec 22, 2010 9.188 9.289 9.185 9.285 144,424 +0.07(+0.79%)
Dec 21, 2010 9.136 9.212 9.126 9.212 179,356 +0.09(+0.99%)
Dec 20, 2010 9.026 9.123 9.015 9.123 285,861 +0.10(+1.15%)
Dec 17, 2010 8.991 9.130 8.991 9.019 301,557 +0.01(+0.12%)
Dec 16, 2010 8.957 9.012 8.957 9.008 83,432 +0.05(+0.58%)
Dec 15, 2010 9.043 9.071 8.957 8.957 309,252 -0.14(-1.56%)
Dec 14, 2010 9.164 9.195 9.083 9.098 133,282 -0.10(-1.05%)
Dec 13, 2010 9.237 9.244 9.195 9.195 71,645 -0.02(-0.26%)
Dec 10, 2010 9.181 9.223 9.154 9.219 228,249 +0.06(+0.68%)
Dec 09, 2010 9.154 9.164 9.112 9.157 184,477 +0.03(+0.38%)
Dec 08, 2010 9.095 9.126 9.029 9.123 137,756 +0.05(+0.57%)
Dec 07, 2010 9.067 9.126 9.060 9.071 177,632 +0.04(+0.42%)
Dec 06, 2010 8.988 9.046 8.988 9.033 75,757 -0.01(-0.11%)
Dec 03, 2010 8.964 9.043 8.946 9.043 83,917 +0.06(+0.65%)
Dec 02, 2010 8.829 8.988 8.829 8.984 110,701 +0.14(+1.56%)
Dec 01, 2010 8.773 8.853 8.773 8.846 190,717 +0.17(+1.91%)
Nov 30, 2010 8.573 8.706 8.573 8.680 84,380 -0.02(-0.24%)
Nov 29, 2010 8.690 8.721 8.562 8.701 259,552 -0.04(-0.47%)
Nov 26, 2010 8.701 8.758 8.673 8.742 21,499 -0.06(-0.63%)
Nov 24, 2010 8.656 8.798 8.798 8.798 148,790 +0.17(+1.92%)
Nov 23, 2010 8.690 8.690 8.584 8.632 116,261 -0.09(-1.03%)
Nov 22, 2010 8.697 8.749 8.663 8.721 85,780 -0.01(-0.12%)
Nov 19, 2010 8.718 8.732 8.628 8.732 196,090 +0.00(+0.04%)
Nov 18, 2010 8.683 8.839 8.604 8.728 189,032 +0.12(+1.45%)
Nov 17, 2010 8.538 8.611 8.524 8.604 144,467 +0.03(+0.36%)
Nov 16, 2010 8.680 8.680 8.517 8.573 310,611 -0.13(-1.51%)
Nov 15, 2010 8.732 8.801 8.698 8.704 200,431 +0.00(+0.00%)
Nov 12, 2010 8.759 8.784 8.676 8.704 298,168 -0.10(-1.14%)
Nov 11, 2010 8.749 8.846 8.749 8.804 113,699 -0.04(-0.47%)
Nov 10, 2010 8.815 8.849 8.758 8.846 209,482 +0.02(+0.20%)
Nov 09, 2010 8.901 8.905 8.825 8.829 447,887 -0.04(-0.51%)
Nov 08, 2010 8.874 8.891 8.837 8.874 83,998 -0.04(-0.42%)
Nov 05, 2010 8.806 8.935 8.806 8.911 129,388 +0.10(+1.12%)
Nov 04, 2010 8.673 8.812 8.656 8.812 250,688 +0.17(+1.97%)
Nov 03, 2010 8.591 8.646 8.585 8.642 129,256 +0.07(+0.83%)
Nov 02, 2010 8.550 8.595 8.550 8.571 170,527 +0.05(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.