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 )

48.15 +0.60 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2002 8.588 8.636 8.476 8.476 72,034 -0.14(-1.66%)
Oct 30, 2002 8.588 8.707 8.571 8.619 92,027 +0.01(+0.16%)
Oct 29, 2002 8.666 8.666 8.476 8.605 38,222 -0.06(-0.67%)
Oct 28, 2002 8.809 8.840 8.663 8.663 83,501 -0.08(-0.89%)
Oct 25, 2002 8.727 8.741 8.656 8.741 36,458 +0.02(+0.19%)
Oct 24, 2002 8.775 8.809 8.724 8.724 46,160 +0.01(+0.08%)
Oct 23, 2002 8.693 8.724 8.605 8.717 74,680 +0.02(+0.27%)
Oct 22, 2002 8.741 8.775 8.656 8.693 61,155 -0.08(-0.93%)
Oct 21, 2002 8.605 8.809 8.578 8.775 32,342 +0.17(+1.98%)
Oct 18, 2002 8.503 8.619 8.486 8.605 51,159 +0.10(+1.16%)
Oct 17, 2002 8.374 8.605 8.374 8.506 98,496 +0.20(+2.42%)
Oct 16, 2002 8.503 8.503 8.292 8.306 84,677 -0.19(-2.24%)
Oct 15, 2002 8.115 8.499 8.115 8.496 155,829 +0.47(+5.80%)
Oct 14, 2002 7.959 8.061 7.959 8.030 58,803 +0.05(+0.64%)
Oct 11, 2002 7.758 8.074 7.758 7.979 72,328 +0.25(+3.21%)
Oct 10, 2002 7.585 7.734 7.540 7.731 176,705 +0.12(+1.61%)
Oct 09, 2002 7.724 7.724 7.574 7.608 91,733 -0.11(-1.45%)
Oct 08, 2002 7.693 7.823 7.602 7.721 119,371 +0.03(+0.35%)
Oct 07, 2002 7.704 7.755 7.693 7.693 122,311 -0.08(-1.01%)
Oct 04, 2002 7.959 7.989 7.772 7.772 90,263 -0.17(-2.14%)
Oct 03, 2002 8.095 8.112 7.897 7.942 67,036 -0.20(-2.51%)
Oct 02, 2002 8.156 8.214 8.129 8.146 85,559 -0.04(-0.46%)
Oct 01, 2002 8.061 8.197 7.993 8.183 69,094 +0.19(+2.38%)
Sep 30, 2002 8.027 8.027 7.840 7.993 107,904 -0.07(-0.84%)
Sep 27, 2002 8.231 8.231 8.061 8.061 107,904 -0.19(-2.27%)
Sep 26, 2002 8.163 8.248 8.129 8.248 106,140 +0.10(+1.21%)
Sep 25, 2002 8.044 8.197 8.044 8.149 154,359 +0.09(+1.10%)
Sep 24, 2002 8.200 8.200 8.061 8.061 67,918 -0.14(-1.70%)
Sep 23, 2002 8.404 8.404 8.129 8.200 91,439 -0.25(-2.98%)
Sep 20, 2002 8.486 8.486 8.401 8.452 48,807 -0.04(-0.52%)
Sep 19, 2002 8.503 8.506 8.482 8.496 64,096 -0.04(-0.48%)
Sep 18, 2002 8.554 8.598 8.503 8.537 84,677 -0.17(-1.99%)
Sep 17, 2002 8.741 8.792 8.710 8.710 67,624 +0.05(+0.63%)
Sep 16, 2002 8.656 8.673 8.639 8.656 35,576 +0.02(+0.20%)
Sep 13, 2002 8.673 8.673 8.605 8.639 67,036 -0.05(-0.63%)
Sep 12, 2002 8.792 8.792 8.673 8.693 62,625 -0.13(-1.50%)
Sep 11, 2002 8.860 8.904 8.782 8.826 30,871 -0.02(-0.19%)
Sep 10, 2002 8.775 8.843 8.775 8.843 89,381 +0.11(+1.29%)
Sep 09, 2002 8.571 8.731 8.520 8.731 264,616 +0.01(+0.08%)
Sep 06, 2002 8.554 8.734 8.554 8.724 63,507 +0.17(+1.99%)
Sep 05, 2002 8.588 8.605 8.554 8.554 121,723 -0.09(-0.98%)
Sep 04, 2002 8.707 8.707 8.554 8.639 100,554 -0.10(-1.17%)
Sep 03, 2002 8.911 8.911 8.741 8.741 35,282 -0.26(-2.84%)
Aug 30, 2002 8.850 9.013 8.850 8.996 29,107 +0.12(+1.34%)
Aug 29, 2002 8.911 8.928 8.860 8.877 34,694 -0.05(-0.57%)
Aug 28, 2002 9.054 9.054 8.928 8.928 31,165 -0.14(-1.57%)
Aug 27, 2002 9.183 9.302 9.064 9.071 58,803 -0.04(-0.49%)
Aug 26, 2002 9.149 9.176 9.088 9.115 15,288 -0.02(-0.22%)
Aug 23, 2002 9.268 9.268 9.101 9.135 46,748 -0.13(-1.43%)
Aug 22, 2002 9.098 9.268 9.081 9.268 55,863 +0.17(+1.87%)
Aug 21, 2002 9.088 9.166 9.030 9.098 92,321 +0.04(+0.49%)
Aug 20, 2002 9.176 9.176 9.030 9.054 88,499 +0.16(+1.84%)
Aug 16, 2002 8.867 8.928 8.860 8.891 109,374 +0.01(+0.11%)
Aug 15, 2002 8.843 8.894 8.826 8.880 44,396 +0.11(+1.20%)
Aug 14, 2002 8.605 8.782 8.465 8.775 79,973 +0.14(+1.57%)
Aug 13, 2002 8.649 8.710 8.632 8.639 99,378 -0.03(-0.35%)
Aug 12, 2002 8.571 8.683 8.537 8.670 128,780 +0.25(+2.99%)
Aug 07, 2002 8.401 8.418 8.265 8.418 126,133 +0.10(+1.19%)
Aug 06, 2002 8.180 8.333 8.078 8.319 154,065 +0.12(+1.49%)
Aug 05, 2002 8.282 8.285 8.180 8.197 100,554 -0.09(-1.03%)
Aug 02, 2002 8.367 8.387 8.282 8.282 58,803 -0.12(-1.42%)
Aug 01, 2002 8.670 8.690 8.401 8.401 117,607 -0.27(-3.06%)
Jul 31, 2002 8.516 8.666 8.496 8.666 65,566 +0.11(+1.27%)
Jul 30, 2002 8.503 8.632 8.367 8.557 186,995 +0.07(+0.84%)
Jul 29, 2002 8.163 8.486 8.163 8.486 133,778 +0.46(+5.72%)
Jul 26, 2002 7.925 8.027 7.908 8.027 131,132 +0.11(+1.42%)
Jul 25, 2002 7.908 8.044 7.707 7.914 226,688 -0.06(-0.73%)
Jul 24, 2002 7.568 7.972 7.568 7.972 337,533 +0.16(+2.09%)
Jul 23, 2002 7.993 8.010 7.806 7.809 177,587 -0.12(-1.46%)
Jul 22, 2002 8.061 8.153 7.921 7.925 309,013 -0.21(-2.55%)
Jul 19, 2002 8.367 8.367 8.129 8.132 207,871 -0.37(-4.36%)
Jul 17, 2002 8.469 8.625 8.469 8.503 274,319 -0.21(-2.38%)
Jul 12, 2002 8.775 8.802 8.646 8.710 1,617,101 -0.09(-0.97%)
Jul 11, 2002 8.877 8.877 8.673 8.795 185,819 -0.09(-1.03%)
Jul 10, 2002 9.231 9.231 8.867 8.887 81,443 -0.35(-3.79%)
Jul 09, 2002 9.248 9.248 9.238 9.238 68,800 -0.01(-0.11%)
Jul 08, 2002 9.319 9.319 9.248 9.248 74,092 -0.14(-1.49%)
Jul 05, 2002 9.064 9.387 9.064 9.387 45,866 +0.32(+3.53%)
Jul 04, 2002 9.064 9.074 8.918 9.067 50,865 +0.00(+0.00%)
Jul 03, 2002 9.064 9.074 8.918 9.067 50,865 +0.02(+0.23%)
Jul 02, 2002 9.319 9.319 8.996 9.047 129,368 -0.22(-2.39%)
Jul 01, 2002 9.455 9.523 9.268 9.268 51,159 -0.15(-1.62%)
Jun 28, 2002 9.292 9.442 9.292 9.421 74,092 +0.14(+1.47%)
Jun 27, 2002 9.299 9.370 9.251 9.285 122,605 +0.03(+0.29%)
Jun 26, 2002 9.200 9.258 9.149 9.258 129,368 -0.05(-0.58%)
Jun 25, 2002 9.370 9.510 9.309 9.312 114,079 -0.06(-0.65%)
Jun 21, 2002 9.455 9.516 9.455 9.374 130,838 -0.12(-1.22%)
Jun 20, 2002 9.523 9.574 9.472 9.489 101,436 -0.12(-1.24%)
Jun 19, 2002 9.693 9.727 9.584 9.608 119,077 -0.14(-1.43%)
Jun 18, 2002 9.608 9.778 9.608 9.748 47,042 +0.13(+1.31%)
Jun 17, 2002 9.421 9.622 9.421 9.622 94,379 +0.22(+2.31%)
Jun 14, 2002 9.421 9.421 9.319 9.404 100,848 -0.17(-1.78%)
Jun 12, 2002 9.523 9.625 9.438 9.574 105,552 +0.00(+0.00%)
Jun 11, 2002 9.714 9.806 9.557 9.574 81,149 -0.13(-1.30%)
Jun 10, 2002 9.659 9.758 9.659 9.700 60,861 -0.02(-0.24%)
Jun 07, 2002 9.652 9.727 9.574 9.724 67,918 +0.04(+0.39%)
Jun 06, 2002 9.897 9.897 9.686 9.686 66,742 -0.14(-1.45%)
Jun 05, 2002 9.846 9.897 9.761 9.829 102,024 -0.22(-2.20%)
May 31, 2002 10.03 10.17 10.03 10.05 72,328 -0.07(-0.74%)
May 28, 2002 10.25 10.27 10.11 10.13 90,851 -0.10(-0.93%)
May 27, 2002 10.27 10.27 10.20 10.22 30,283 +0.00(+0.00%)
May 24, 2002 10.27 10.27 10.20 10.22 30,283 -0.04(-0.40%)
May 23, 2002 10.25 10.27 10.20 10.26 68,506 -0.01(-0.10%)
May 22, 2002 10.31 10.31 10.24 10.27 39,104 -0.04(-0.43%)
May 21, 2002 10.41 10.44 10.29 10.32 27,931 -0.07(-0.65%)
May 20, 2002 10.41 10.43 10.38 10.38 42,632 -0.05(-0.52%)
May 17, 2002 10.44 10.44 10.39 10.44 38,810 +0.03(+0.26%)
May 16, 2002 10.34 10.43 10.34 10.41 2,528,558 -0.00(-0.03%)
May 15, 2002 10.39 10.42 10.37 10.41 36,752 +0.03(+0.33%)
May 14, 2002 10.37 10.41 10.34 10.38 100,554 +0.06(+0.56%)
May 13, 2002 10.27 10.35 10.24 10.32 70,858 +0.06(+0.63%)
May 10, 2002 10.38 10.39 10.24 10.26 93,203 -0.10(-0.95%)
May 09, 2002 10.47 10.47 10.36 10.36 58,215 -0.15(-1.46%)
May 08, 2002 10.31 10.51 10.31 10.51 70,564 +0.24(+2.32%)
May 07, 2002 10.35 10.37 10.24 10.27 100,260 -0.05(-0.49%)
May 06, 2002 10.44 10.46 10.32 10.32 56,451 -0.12(-1.14%)
May 03, 2002 10.54 10.58 10.35 10.44 48,807 -0.10(-0.97%)
May 02, 2002 10.64 10.67 10.53 10.54 63,213 -0.07(-0.64%)
May 01, 2002 10.54 10.65 10.46 10.61 72,328 +0.02(+0.16%)
Apr 30, 2002 10.61 10.71 10.46 10.59 94,673 -0.01(-0.06%)
Apr 29, 2002 10.63 10.75 10.59 10.60 62,625 +0.01(+0.06%)
Apr 26, 2002 10.63 10.63 10.59 10.59 63,801 -0.02(-0.16%)
Apr 25, 2002 10.70 10.70 10.54 10.61 93,203 -0.10(-0.89%)
Apr 24, 2002 10.75 10.80 10.70 10.71 62,625 -0.03(-0.32%)
Apr 23, 2002 10.78 10.80 10.71 10.74 31,753 -0.01(-0.09%)
Apr 22, 2002 10.82 10.82 10.71 10.75 41,750 -0.10(-0.88%)
Apr 19, 2002 10.87 10.95 10.82 10.85 38,516 -0.00(-0.03%)
Apr 18, 2002 10.85 10.87 10.80 10.85 56,451 +0.04(+0.38%)
Apr 17, 2002 10.75 10.83 10.75 10.81 72,622 +0.00(+0.00%)
Apr 16, 2002 10.71 10.86 10.71 10.81 107,610 +0.12(+1.11%)
Apr 15, 2002 10.75 10.81 10.65 10.69 124,663 -0.02(-0.16%)
Apr 12, 2002 10.66 10.71 10.54 10.71 500,713 +0.06(+0.57%)
Apr 11, 2002 10.73 10.74 10.64 10.65 130,544 -0.10(-0.95%)
Apr 10, 2002 10.68 10.75 10.67 10.75 132,308 +0.06(+0.57%)
Apr 09, 2002 10.71 10.78 10.68 10.69 75,268 -0.01(-0.10%)
Apr 08, 2002 10.81 10.81 10.66 10.70 109,962 -0.12(-1.10%)
Apr 05, 2002 10.88 10.90 10.82 10.82 40,868 -0.07(-0.66%)
Apr 04, 2002 10.86 10.91 10.86 10.89 80,561 +0.01(+0.13%)
Apr 03, 2002 10.94 11.02 10.86 10.87 49,983 -0.06(-0.53%)
Apr 02, 2002 11.16 11.17 10.90 10.93 114,667 -0.22(-1.95%)
Apr 01, 2002 11.25 11.25 11.15 11.15 53,217 -0.07(-0.61%)
Mar 29, 2002 11.16 11.24 11.16 11.22 43,808 +0.00(+0.00%)
Mar 28, 2002 11.16 11.24 11.16 11.22 43,808 +0.04(+0.37%)
Mar 27, 2002 11.19 11.26 11.16 11.18 38,222 -0.05(-0.42%)
Mar 26, 2002 11.19 11.25 11.17 11.22 37,046 +0.02(+0.15%)
Mar 25, 2002 11.22 11.26 11.17 11.21 32,930 -0.03(-0.30%)
Mar 22, 2002 11.26 11.29 11.23 11.24 43,220 -0.03(-0.27%)
Mar 21, 2002 11.38 11.39 11.27 11.27 940,858 -0.09(-0.78%)
Mar 20, 2002 11.48 11.48 11.36 11.36 32,048 -0.12(-1.04%)
Mar 19, 2002 11.51 11.53 11.48 11.48 45,866 -0.05(-0.41%)
Mar 18, 2002 11.43 11.53 11.39 11.53 72,622 +0.03(+0.27%)
Mar 15, 2002 11.50 11.55 11.43 11.50 43,808 +0.03(+0.30%)
Mar 14, 2002 11.53 11.53 11.43 11.46 29,695 -0.05(-0.44%)
Mar 13, 2002 11.55 11.55 11.50 11.51 22,051 -0.03(-0.29%)
Mar 12, 2002 11.53 11.59 11.44 11.55 46,454 -0.02(-0.15%)
Mar 11, 2002 11.58 11.59 11.46 11.56 89,969 -0.02(-0.15%)
Mar 08, 2002 11.53 11.63 11.53 11.58 49,101 +0.08(+0.74%)
Mar 07, 2002 11.51 11.56 11.47 11.50 26,167 -0.02(-0.15%)
Mar 06, 2002 11.50 11.53 11.46 11.51 19,993 +0.00(+0.03%)
Mar 05, 2002 11.43 11.51 11.39 11.51 52,923 -0.04(-0.32%)
Mar 04, 2002 11.55 11.58 11.48 11.55 66,154 +0.03(+0.30%)
Mar 01, 2002 11.41 11.55 11.34 11.51 60,567 +0.16(+1.44%)
Feb 28, 2002 11.37 11.41 11.34 11.35 22,933 +0.01(+0.06%)
Feb 27, 2002 11.33 11.43 11.33 11.34 40,280 +0.02(+0.15%)
Feb 26, 2002 11.33 11.39 11.29 11.33 31,753 +0.00(+0.00%)
Feb 25, 2002 11.22 11.34 11.19 11.33 40,280 +0.11(+0.97%)
Feb 22, 2002 11.13 11.22 11.12 11.22 99,378 -0.07(-0.63%)
Feb 21, 2002 11.36 11.36 11.26 11.29 76,444 -0.07(-0.60%)
Feb 20, 2002 11.44 11.44 11.33 11.36 52,629 -0.10(-0.83%)
Feb 19, 2002 11.48 11.48 11.40 11.45 34,400 +0.01(+0.06%)
Feb 18, 2002 11.44 11.50 11.38 11.44 30,283 +0.00(+0.00%)
Feb 15, 2002 11.44 11.50 11.38 11.44 30,283 +0.02(+0.15%)
Feb 14, 2002 11.38 11.50 11.37 11.43 36,164 +0.07(+0.66%)
Feb 13, 2002 11.51 11.53 11.32 11.35 70,858 -0.14(-1.21%)
Feb 12, 2002 11.39 11.55 11.39 11.49 92,027 +0.15(+1.32%)
Feb 11, 2002 11.34 11.36 11.30 11.34 54,393 +0.03(+0.27%)
Feb 08, 2002 11.33 11.36 11.31 11.31 31,753 -0.01(-0.12%)
Feb 07, 2002 11.34 11.34 11.26 11.33 25,285 -0.06(-0.57%)
Feb 06, 2002 11.39 11.46 11.34 11.39 42,926 +0.06(+0.57%)
Feb 05, 2002 11.39 11.39 11.26 11.33 62,919 -0.10(-0.89%)
Feb 04, 2002 11.61 11.61 11.39 11.43 52,041 -0.17(-1.47%)
Feb 01, 2002 11.56 11.63 11.53 11.60 75,856 +0.00(+0.00%)
Jan 31, 2002 11.53 11.60 11.46 11.60 41,456 +0.07(+0.59%)
Jan 30, 2002 11.47 11.55 11.47 11.53 36,458 +0.03(+0.30%)
Jan 29, 2002 11.52 11.56 11.46 11.50 30,871 -0.03(-0.27%)
Jan 28, 2002 11.58 11.61 11.48 11.53 52,629 -0.07(-0.62%)
Jan 25, 2002 11.59 11.61 11.56 11.60 43,808 +0.00(+0.00%)
Jan 24, 2002 11.60 11.65 11.48 11.60 71,446 -0.06(-0.52%)
Jan 23, 2002 11.70 11.72 11.63 11.66 51,159 -0.04(-0.35%)
Jan 22, 2002 11.75 11.79 11.67 11.70 18,229 -0.06(-0.52%)
Jan 21, 2002 11.73 11.80 11.72 11.76 62,919 +0.00(+0.00%)
Jan 18, 2002 11.73 11.80 11.72 11.76 62,919 -0.01(-0.06%)
Jan 17, 2002 11.61 11.80 11.60 11.77 105,846 +0.05(+0.46%)
Jan 16, 2002 11.80 11.80 11.70 11.71 59,391 -0.10(-0.86%)
Jan 15, 2002 11.77 11.87 11.75 11.82 21,169 +0.05(+0.46%)
Jan 14, 2002 11.79 11.79 11.73 11.76 56,451 +0.06(+0.52%)
Jan 11, 2002 11.80 11.84 11.65 11.70 54,981 -0.09(-0.72%)
Jan 10, 2002 11.79 11.82 11.75 11.79 27,049 +0.40(+3.53%)
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.