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 )

48.73 +0.06 (+0.12%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 21, 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 (%)
Feb 26, 2010 7.877 7.960 7.877 7.945 57,336 +0.06(+0.78%)
Feb 25, 2010 7.806 7.884 7.758 7.884 70,473 +0.02(+0.22%)
Feb 24, 2010 7.846 7.897 7.843 7.867 49,689 +0.03(+0.43%)
Feb 23, 2010 7.884 7.918 7.816 7.833 92,248 -0.10(-1.20%)
Feb 22, 2010 7.935 7.962 7.901 7.928 66,380 +0.02(+0.22%)
Feb 19, 2010 7.857 7.931 7.842 7.911 76,333 +0.04(+0.52%)
Feb 18, 2010 7.775 7.874 7.775 7.870 91,760 +0.07(+0.92%)
Feb 17, 2010 7.744 7.809 7.741 7.799 116,654 +0.08(+1.06%)
Feb 16, 2010 7.591 7.741 7.588 7.717 207,194 +0.15(+1.98%)
Feb 12, 2010 7.537 7.568 7.568 7.568 86,147 -0.02(-0.31%)
Feb 11, 2010 7.503 7.595 7.500 7.591 90,237 +0.08(+1.04%)
Feb 10, 2010 7.496 7.544 7.462 7.513 90,813 +0.00(+0.04%)
Feb 09, 2010 7.493 7.578 7.472 7.510 142,963 +0.07(+0.87%)
Feb 08, 2010 7.503 7.517 7.445 7.445 86,115 -0.05(-0.64%)
Feb 05, 2010 7.493 7.552 7.340 7.493 234,282 -0.05(-0.68%)
Feb 04, 2010 7.680 7.707 7.534 7.544 216,229 -0.26(-3.36%)
Feb 03, 2010 7.795 7.835 7.772 7.806 90,898 -0.04(-0.56%)
Feb 02, 2010 7.741 7.853 7.741 7.850 158,555 +0.08(+1.01%)
Feb 01, 2010 7.622 7.772 7.622 7.772 142,707 +0.13(+1.65%)
Jan 29, 2010 7.755 7.818 7.619 7.646 115,681 -0.12(-1.53%)
Jan 28, 2010 7.857 7.863 7.717 7.765 129,850 -0.07(-0.87%)
Jan 27, 2010 7.755 7.833 7.731 7.833 122,973 -0.01(-0.09%)
Jan 26, 2010 7.775 7.919 7.775 7.840 138,958 -0.01(-0.13%)
Jan 25, 2010 7.884 7.979 7.840 7.850 173,691 +0.00(+0.00%)
Jan 22, 2010 7.979 8.023 7.758 7.850 206,874 -0.15(-1.87%)
Jan 21, 2010 8.132 8.159 7.986 8.000 281,190 -0.16(-1.92%)
Jan 20, 2010 8.214 8.214 8.054 8.156 116,910 -0.09(-1.12%)
Jan 19, 2010 8.122 8.261 8.105 8.248 102,541 +0.11(+1.39%)
Jan 15, 2010 8.221 8.136 8.136 8.136 76,444 -0.12(-1.44%)
Jan 14, 2010 8.200 8.258 8.200 8.255 61,593 +0.03(+0.37%)
Jan 13, 2010 8.180 8.239 8.180 8.224 86,464 +0.05(+0.62%)
Jan 12, 2010 8.210 8.227 8.143 8.173 135,013 -0.11(-1.31%)
Jan 11, 2010 8.295 8.295 8.231 8.282 118,101 +0.04(+0.50%)
Jan 08, 2010 8.176 8.244 8.176 8.241 81,263 +0.05(+0.58%)
Jan 07, 2010 8.105 8.193 8.105 8.193 67,103 +0.06(+0.71%)
Jan 06, 2010 8.068 8.140 8.068 8.136 68,897 +0.03(+0.38%)
Jan 05, 2010 8.047 8.119 8.047 8.105 106,849 +0.03(+0.42%)
Jan 04, 2010 8.006 8.077 8.006 8.071 91,351 +0.09(+1.15%)
Dec 31, 2009 7.982 7.979 7.979 7.979 118,489 -0.01(-0.17%)
Dec 30, 2009 7.935 7.993 7.928 7.993 113,220 +0.02(+0.21%)
Dec 29, 2009 8.027 8.027 7.972 7.976 153,104 -0.04(-0.47%)
Dec 28, 2009 8.006 8.061 8.000 8.013 164,409 -0.03(-0.32%)
Dec 24, 2009 7.935 8.043 7.935 8.039 27,611 +0.05(+0.62%)
Dec 23, 2009 7.911 8.000 7.911 7.989 189,588 +0.08(+0.99%)
Dec 22, 2009 7.908 7.942 7.884 7.911 139,094 +0.01(+0.09%)
Dec 21, 2009 7.877 7.954 7.846 7.904 105,346 +0.05(+0.61%)
Dec 18, 2009 7.931 7.931 7.714 7.857 201,714 +0.00(+0.04%)
Dec 17, 2009 7.809 7.857 7.792 7.853 111,059 -0.06(-0.73%)
Dec 16, 2009 7.897 7.955 7.891 7.911 127,283 +0.04(+0.52%)
Dec 15, 2009 7.840 7.918 7.840 7.870 101,518 -0.03(-0.43%)
Dec 14, 2009 7.856 7.904 7.853 7.904 177,237 +0.11(+1.40%)
Dec 11, 2009 7.755 7.812 7.755 7.795 126,921 +0.06(+0.72%)
Dec 10, 2009 7.710 7.765 7.710 7.740 95,920 +0.06(+0.73%)
Dec 09, 2009 7.608 7.683 7.605 7.683 122,320 +0.05(+0.67%)
Dec 08, 2009 7.653 7.690 7.602 7.632 152,745 -0.06(-0.75%)
Dec 07, 2009 7.704 7.772 7.687 7.690 81,551 -0.05(-0.70%)
Dec 04, 2009 7.836 7.860 7.690 7.744 189,627 -0.01(-0.09%)
Dec 03, 2009 7.819 7.843 7.751 7.751 111,562 -0.05(-0.70%)
Dec 02, 2009 7.785 7.853 7.785 7.806 83,130 -0.01(-0.13%)
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.