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 )

48.29 +0.12 (+0.25%)
Streaming Delayed Price Updated: 9:30 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 (%)
Nov 28, 2008 5.289 5.500 5.285 5.347 78,517 +0.06(+1.16%)
Nov 26, 2008 5.051 5.323 4.969 5.285 212,113 +0.23(+4.65%)
Nov 25, 2008 5.207 5.207 5.047 5.051 150,699 +0.01(+0.27%)
Nov 24, 2008 4.626 5.156 4.626 5.037 221,228 +0.51(+11.35%)
Nov 21, 2008 4.524 4.536 4.258 4.524 287,952 +0.10(+2.24%)
Nov 20, 2008 4.881 4.881 4.421 4.425 196,601 -0.54(-10.96%)
Nov 19, 2008 5.285 5.340 4.969 4.969 201,079 -0.38(-7.12%)
Nov 18, 2008 5.425 5.459 5.258 5.350 144,807 -0.12(-2.12%)
Nov 17, 2008 5.625 5.660 5.449 5.466 148,982 -0.24(-4.17%)
Nov 14, 2008 5.748 5.799 5.578 5.704 0 -0.18(-3.06%)
Nov 13, 2008 5.632 5.884 5.289 5.884 192,596 +0.22(+3.84%)
Nov 12, 2008 5.911 5.911 5.649 5.666 140,920 -0.47(-7.60%)
Nov 11, 2008 6.241 6.262 6.122 6.132 94,820 -0.19(-2.96%)
Nov 10, 2008 6.479 6.479 6.268 6.319 68,612 +0.00(+0.00%)
Nov 07, 2008 6.302 6.360 6.258 6.319 161,095 +0.04(+0.60%)
Nov 06, 2008 6.622 6.622 6.279 6.282 105,808 -0.33(-4.99%)
Nov 05, 2008 6.881 6.925 6.612 6.612 114,602 -0.30(-4.38%)
Nov 04, 2008 6.823 7.017 6.823 6.915 155,127 +0.16(+2.37%)
Nov 03, 2008 6.826 6.938 6.755 6.755 115,887 +0.01(+0.15%)
Oct 31, 2008 6.622 6.768 6.612 6.744 97,581 +0.09(+1.33%)
Oct 30, 2008 6.547 6.670 6.547 6.656 159,366 +0.32(+5.05%)
Oct 29, 2008 6.299 6.537 6.292 6.336 114,331 +0.04(+0.70%)
Oct 28, 2008 5.952 6.370 5.779 6.292 143,971 +0.50(+8.68%)
Oct 27, 2008 5.949 6.108 5.765 5.789 134,510 -0.26(-4.26%)
Oct 24, 2008 5.816 6.190 5.728 6.047 86,823 -0.42(-6.47%)
Oct 23, 2008 6.336 6.472 6.037 6.466 144,410 +0.13(+2.09%)
Oct 22, 2008 6.700 6.700 6.330 6.333 113,276 -0.42(-6.24%)
Oct 21, 2008 6.806 7.003 6.738 6.755 131,999 -0.20(-2.84%)
Oct 20, 2008 6.683 6.969 6.656 6.952 130,597 +0.33(+5.04%)
Oct 17, 2008 6.360 6.697 6.360 6.619 46,187 +0.20(+3.13%)
Oct 16, 2008 6.452 6.452 6.163 6.418 96,102 -0.03(-0.53%)
Oct 15, 2008 6.768 6.768 6.452 6.452 80,225 -0.45(-6.51%)
Oct 14, 2008 7.057 7.312 6.836 6.901 129,526 +0.17(+2.58%)
Oct 13, 2008 6.326 6.727 6.316 6.727 162,806 +0.78(+13.09%)
Oct 10, 2008 5.731 6.037 5.469 5.949 575,855 -0.23(-3.69%)
Oct 09, 2008 6.802 6.870 6.129 6.176 170,463 -0.67(-9.79%)
Oct 08, 2008 6.666 7.136 5.952 6.847 540,014 -0.11(-1.61%)
Oct 07, 2008 7.489 7.551 6.945 6.959 175,331 -0.53(-7.08%)
Oct 06, 2008 7.568 7.568 7.051 7.489 311,812 -0.46(-5.74%)
Oct 03, 2008 8.163 8.248 7.836 7.945 0 -0.28(-3.43%)
Oct 02, 2008 8.601 8.601 8.013 8.227 139,920 -0.48(-5.47%)
Oct 01, 2008 8.731 8.738 8.370 8.704 184,661 -0.10(-1.08%)
Sep 30, 2008 8.697 8.799 8.605 8.799 117,395 +0.10(+1.09%)
Sep 29, 2008 9.149 9.149 8.632 8.704 186,992 -0.61(-6.50%)
Sep 26, 2008 9.455 9.455 8.972 9.309 0 -0.28(-2.91%)
Sep 25, 2008 9.472 9.690 9.370 9.588 63,931 +0.08(+0.82%)
Sep 24, 2008 9.459 9.591 9.268 9.510 193,758 +0.13(+1.38%)
Sep 23, 2008 9.275 9.550 8.394 9.380 344,536 -0.10(-1.01%)
Sep 22, 2008 9.931 9.931 9.442 9.476 223,392 -0.31(-3.20%)
Sep 19, 2008 10.17 10.17 9.299 9.789 0 +0.72(+7.99%)
Sep 18, 2008 9.016 9.091 8.846 9.064 249,230 +0.12(+1.29%)
Sep 17, 2008 9.278 9.319 8.945 8.948 270,564 -0.42(-4.50%)
Sep 16, 2008 9.156 9.370 9.064 9.370 252,567 -0.13(-1.33%)
Sep 15, 2008 9.693 9.809 9.496 9.496 229,843 -0.44(-4.42%)
Sep 12, 2008 9.969 10.05 9.921 9.935 104,879 -0.12(-1.18%)
Sep 11, 2008 9.935 10.06 9.867 10.05 39,272 +0.04(+0.44%)
Sep 10, 2008 10.03 10.10 9.948 10.01 74,201 -0.04(-0.41%)
Sep 09, 2008 10.48 10.51 10.05 10.05 117,945 -0.48(-4.59%)
Sep 08, 2008 10.69 10.70 10.41 10.53 52,358 +0.21(+2.04%)
Sep 05, 2008 10.27 10.35 10.17 10.32 0 +0.00(+0.00%)
Sep 04, 2008 10.50 10.51 10.32 10.32 208,805 -0.25(-2.35%)
Sep 03, 2008 10.58 10.63 10.50 10.57 51,153 -0.01(-0.10%)
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.