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: 11:16 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 (%)
Oct 29, 2004 10.31 10.37 10.22 10.37 146,127 +0.05(+0.46%)
Oct 28, 2004 10.26 10.32 10.24 10.32 41,750 +0.03(+0.33%)
Oct 27, 2004 10.18 10.30 10.13 10.29 132,896 +0.12(+1.21%)
Oct 26, 2004 10.04 10.16 10.04 10.16 26,461 +0.14(+1.36%)
Oct 25, 2004 10.05 10.06 10.01 10.03 39,692 -0.02(-0.24%)
Oct 22, 2004 10.11 10.13 10.04 10.05 45,866 -0.07(-0.67%)
Oct 21, 2004 10.07 10.14 10.07 10.12 46,748 +0.05(+0.51%)
Oct 20, 2004 10.07 10.08 10.04 10.07 55,863 +0.00(+0.00%)
Oct 19, 2004 10.12 10.14 10.07 10.07 103,494 -0.02(-0.24%)
Oct 18, 2004 10.07 10.10 10.07 10.09 64,390 -0.00(-0.03%)
Oct 15, 2004 10.09 10.13 10.09 10.09 42,338 -0.03(-0.27%)
Oct 14, 2004 10.13 10.15 10.12 10.12 49,983 -0.01(-0.13%)
Oct 13, 2004 10.21 10.21 10.13 10.14 63,507 -0.04(-0.37%)
Oct 12, 2004 10.23 10.23 10.16 10.17 42,044 -0.06(-0.63%)
Oct 11, 2004 10.23 10.25 10.20 10.24 38,516 -0.01(-0.07%)
Oct 08, 2004 10.23 10.29 10.23 10.24 63,507 +0.03(+0.27%)
Oct 07, 2004 10.30 10.30 10.21 10.22 60,861 -0.06(-0.63%)
Oct 06, 2004 10.25 10.32 10.24 10.28 57,333 +0.01(+0.07%)
Oct 05, 2004 10.24 10.28 10.23 10.27 24,697 +0.01(+0.07%)
Oct 04, 2004 10.25 10.31 10.24 10.27 94,379 +0.05(+0.50%)
Oct 01, 2004 10.04 10.23 10.04 10.22 101,730 +0.17(+1.73%)
Sep 30, 2004 10.03 10.04 9.969 10.04 63,213 +0.04(+0.44%)
Sep 29, 2004 9.979 10.01 9.979 9.999 26,461 -0.01(-0.14%)
Sep 28, 2004 9.965 10.03 9.948 10.01 74,974 +0.03(+0.27%)
Sep 27, 2004 9.942 10.01 9.914 9.986 114,961 +0.01(+0.10%)
Sep 24, 2004 9.901 9.986 9.901 9.976 67,036 +0.04(+0.45%)
Sep 23, 2004 9.901 9.945 9.891 9.931 181,703 +0.03(+0.31%)
Sep 22, 2004 9.935 9.935 9.880 9.901 169,648 -0.04(-0.41%)
Sep 21, 2004 9.931 9.982 9.897 9.942 125,251 +0.02(+0.24%)
Sep 20, 2004 9.931 9.931 9.863 9.918 146,127 -0.02(-0.24%)
Sep 17, 2004 9.945 9.965 9.918 9.942 72,622 +0.03(+0.31%)
Sep 16, 2004 9.880 9.965 9.880 9.911 72,328 +0.05(+0.48%)
Sep 15, 2004 9.897 9.897 9.823 9.863 162,298 -0.07(-0.68%)
Sep 14, 2004 9.884 9.948 9.870 9.931 49,689 +0.03(+0.31%)
Sep 13, 2004 9.877 9.925 9.857 9.901 110,844 +0.04(+0.41%)
Sep 10, 2004 9.812 9.880 9.806 9.860 72,916 +0.04(+0.42%)
Sep 09, 2004 9.829 9.860 9.806 9.819 49,689 -0.03(-0.35%)
Sep 08, 2004 9.809 9.880 9.809 9.853 54,687 +0.04(+0.45%)
Sep 07, 2004 9.785 9.857 9.785 9.809 101,730 +0.06(+0.59%)
Sep 03, 2004 9.748 9.775 9.710 9.751 50,865 +0.02(+0.17%)
Sep 02, 2004 9.663 9.754 9.663 9.734 94,967 +0.02(+0.21%)
Sep 01, 2004 9.663 9.714 9.642 9.714 49,395 +0.05(+0.56%)
Aug 31, 2004 9.615 9.659 9.564 9.659 101,142 +0.01(+0.11%)
Aug 30, 2004 9.693 9.693 9.625 9.649 66,154 -0.05(-0.49%)
Aug 27, 2004 9.710 9.727 9.683 9.697 62,037 -0.00(-0.04%)
Aug 26, 2004 9.754 9.754 9.683 9.700 120,253 -0.07(-0.73%)
Aug 25, 2004 9.676 9.806 9.659 9.771 30,871 +0.08(+0.81%)
Aug 24, 2004 9.703 9.720 9.652 9.693 52,041 +0.02(+0.18%)
Aug 23, 2004 9.727 9.748 9.663 9.676 103,788 -0.04(-0.45%)
Aug 20, 2004 9.673 9.765 9.673 9.720 64,978 +0.05(+0.56%)
Aug 19, 2004 9.693 9.734 9.666 9.666 42,044 -0.01(-0.11%)
Aug 18, 2004 9.608 9.693 9.581 9.676 57,921 +0.05(+0.57%)
Aug 17, 2004 9.612 9.690 9.612 9.622 59,391 +0.04(+0.39%)
Aug 16, 2004 9.496 9.625 9.496 9.584 57,333 +0.05(+0.54%)
Aug 13, 2004 9.523 9.554 9.482 9.533 45,572 -0.01(-0.07%)
Aug 12, 2004 9.649 9.649 9.513 9.540 54,099 -0.11(-1.13%)
Aug 11, 2004 9.659 9.663 9.615 9.649 74,092 -0.01(-0.14%)
Aug 10, 2004 9.561 9.673 9.561 9.663 55,275 +0.04(+0.46%)
Aug 09, 2004 9.615 9.639 9.608 9.618 55,863 +0.03(+0.32%)
Aug 06, 2004 9.659 9.683 9.557 9.588 76,738 -0.09(-0.91%)
Aug 05, 2004 9.826 9.840 9.659 9.676 101,730 -0.17(-1.69%)
Aug 04, 2004 9.812 9.846 9.802 9.843 43,808 -0.01(-0.07%)
Aug 03, 2004 9.823 9.867 9.823 9.850 63,507 -0.02(-0.17%)
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.