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 )

48.50 +0.33 (+0.69%)
Streaming Delayed Price Updated: 1:34 PM 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 30, 2009 7.693 7.755 7.625 7.731 137,612 +0.01(+0.09%)
Nov 27, 2009 7.680 7.731 7.571 7.724 46,478 -0.12(-1.48%)
Nov 25, 2009 7.809 7.857 7.802 7.840 171,400 +0.04(+0.48%)
Nov 24, 2009 7.850 7.881 7.782 7.802 149,587 -0.09(-1.12%)
Nov 23, 2009 7.921 7.959 7.860 7.891 147,835 +0.05(+0.69%)
Nov 20, 2009 7.843 7.857 7.794 7.836 60,073 -0.06(-0.78%)
Nov 19, 2009 7.952 7.959 7.884 7.897 59,615 -0.10(-1.28%)
Nov 18, 2009 7.972 8.027 7.972 8.000 71,211 -0.01(-0.08%)
Nov 17, 2009 7.979 8.027 7.976 8.006 63,049 +0.02(+0.30%)
Nov 16, 2009 7.901 8.023 7.894 7.982 87,070 +0.10(+1.25%)
Nov 13, 2009 7.829 7.894 7.829 7.884 112,879 +0.02(+0.30%)
Nov 12, 2009 7.931 7.993 7.836 7.860 219,064 -0.10(-1.24%)
Nov 11, 2009 7.928 8.017 7.914 7.959 101,965 +0.06(+0.73%)
Nov 10, 2009 7.918 7.931 7.880 7.901 123,517 -0.07(-0.85%)
Nov 09, 2009 7.894 7.986 7.894 7.969 145,203 +0.13(+1.69%)
Nov 06, 2009 7.809 7.857 7.782 7.836 58,941 -0.00(-0.04%)
Nov 05, 2009 7.693 7.840 7.693 7.840 99,972 +0.15(+1.99%)
Nov 04, 2009 7.642 7.765 7.642 7.687 148,035 +0.07(+0.89%)
Nov 03, 2009 7.574 7.629 7.547 7.619 76,312 +0.00(+0.04%)
Nov 02, 2009 7.687 7.698 7.510 7.615 133,557 +0.02(+0.22%)
Oct 30, 2009 7.857 7.857 7.595 7.598 144,733 -0.31(-3.87%)
Oct 29, 2009 7.741 7.904 7.741 7.904 123,764 +0.20(+2.65%)
Oct 28, 2009 8.010 8.027 7.690 7.700 161,871 -0.34(-4.27%)
Oct 27, 2009 7.993 8.075 7.989 8.044 124,816 +0.03(+0.38%)
Oct 26, 2009 8.197 8.234 8.003 8.013 128,433 -0.16(-2.00%)
Oct 23, 2009 8.224 8.224 8.176 8.176 169,348 -0.04(-0.54%)
Oct 22, 2009 8.180 8.247 8.117 8.221 151,013 +0.06(+0.71%)
Oct 21, 2009 8.187 8.258 8.142 8.163 182,776 -0.05(-0.62%)
Oct 20, 2009 8.244 8.275 8.163 8.214 112,388 -0.07(-0.90%)
Oct 19, 2009 8.299 8.299 8.255 8.289 154,268 +0.01(+0.12%)
Oct 16, 2009 8.224 8.282 8.224 8.279 74,127 -0.01(-0.16%)
Oct 15, 2009 8.265 8.299 8.265 8.292 134,692 +0.03(+0.33%)
Oct 14, 2009 8.251 8.275 8.222 8.265 142,290 +0.10(+1.17%)
Oct 13, 2009 8.197 8.275 8.146 8.170 90,437 -0.05(-0.58%)
Oct 12, 2009 8.183 8.217 8.132 8.217 100,269 +0.06(+0.75%)
Oct 09, 2009 8.112 8.159 8.054 8.156 265,489 +0.04(+0.55%)
Oct 08, 2009 8.112 8.139 8.013 8.112 259,021 +0.06(+0.76%)
Oct 07, 2009 8.003 8.051 7.986 8.051 159,305 +0.03(+0.34%)
Oct 06, 2009 8.006 8.027 7.959 8.023 130,802 +0.07(+0.94%)
Oct 05, 2009 7.765 7.948 7.765 7.948 256,022 +0.19(+2.41%)
Oct 02, 2009 7.901 7.901 7.659 7.761 176,846 -0.21(-2.69%)
Oct 01, 2009 8.061 8.085 7.976 7.976 126,069 -0.12(-1.45%)
Sep 30, 2009 8.085 8.129 8.010 8.093 169,786 -0.01(-0.11%)
Sep 29, 2009 8.125 8.142 8.095 8.102 83,707 -0.02(-0.29%)
Sep 28, 2009 8.010 8.163 8.010 8.125 97,608 +0.08(+0.97%)
Sep 25, 2009 7.714 8.074 7.377 8.047 100,583 -0.05(-0.59%)
Sep 24, 2009 8.200 8.200 8.078 8.095 107,134 -0.11(-1.34%)
Sep 23, 2009 8.258 8.295 8.200 8.205 301,177 -0.07(-0.85%)
Sep 22, 2009 8.299 8.299 8.244 8.275 83,774 +0.00(+0.04%)
Sep 21, 2009 8.190 8.275 8.176 8.272 177,210 +0.02(+0.25%)
Sep 18, 2009 8.241 8.275 8.241 8.251 155,450 -0.00(-0.05%)
Sep 17, 2009 8.170 8.272 8.170 8.255 86,841 +0.14(+1.77%)
Sep 16, 2009 8.064 8.221 8.064 8.112 121,920 +0.06(+0.72%)
Sep 15, 2009 7.996 8.054 7.973 8.054 89,311 +0.08(+0.98%)
Sep 14, 2009 7.914 7.989 7.914 7.976 96,126 -0.01(-0.08%)
Sep 11, 2009 7.942 8.000 7.942 7.982 73,284 +0.01(+0.17%)
Sep 10, 2009 7.731 7.986 7.717 7.969 165,894 +0.20(+2.63%)
Sep 09, 2009 7.721 7.778 7.721 7.765 113,890 +0.01(+0.18%)
Sep 08, 2009 7.785 7.795 7.676 7.751 133,587 +0.15(+1.97%)
Sep 04, 2009 7.520 7.619 7.499 7.602 104,502 +0.11(+1.45%)
Sep 03, 2009 7.462 7.493 7.425 7.493 97,981 +0.07(+1.01%)
Sep 02, 2009 7.312 7.437 7.312 7.418 254,370 -0.03(-0.37%)
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.