Skip to main content

General American Investors Company, Inc. (NY: GAM )

48.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 14.47 14.52 14.41 14.52 113,034 +0.05(+0.32%)
May 27, 2016 14.34 14.47 14.47 14.47 55,089 +0.14(+0.96%)
May 26, 2016 14.34 14.36 14.33 14.33 75,383 +0.00(+0.02%)
May 25, 2016 14.29 14.38 14.29 14.33 58,058 +0.12(+0.83%)
May 24, 2016 14.12 14.30 14.10 14.21 155,787 +0.12(+0.85%)
May 23, 2016 14.09 14.12 14.08 14.09 17,554 +0.04(+0.26%)
May 20, 2016 14.00 14.12 14.00 14.06 11,594 +0.11(+0.76%)
May 19, 2016 13.96 14.01 13.90 13.95 58,999 -0.06(-0.39%)
May 18, 2016 14.01 14.12 13.94 14.01 147,600 +0.00(+0.03%)
May 17, 2016 14.03 14.13 13.97 14.00 108,751 -0.11(-0.75%)
May 16, 2016 14.04 14.16 14.04 14.11 207,126 +0.09(+0.62%)
May 13, 2016 14.10 14.17 14.01 14.02 49,007 -0.12(-0.88%)
May 12, 2016 14.22 14.27 14.12 14.15 71,149 -0.03(-0.20%)
May 11, 2016 14.27 14.29 14.17 14.17 89,780 -0.11(-0.77%)
May 10, 2016 14.16 14.30 14.16 14.28 68,178 +0.12(+0.88%)
May 09, 2016 14.17 14.20 14.14 14.16 132,572 -0.01(-0.06%)
May 06, 2016 14.20 14.20 14.09 14.17 28,021 +0.00(+0.00%)
May 05, 2016 14.24 14.28 14.17 14.17 90,361 -0.06(-0.45%)
May 04, 2016 14.34 14.34 14.23 14.23 72,962 -0.11(-0.75%)
May 03, 2016 14.49 14.49 14.33 14.34 69,269 -0.18(-1.21%)
May 02, 2016 14.45 14.56 14.44 14.51 110,738 +0.04(+0.25%)
Apr 29, 2016 14.58 14.58 14.39 14.48 108,488 -0.07(-0.51%)
Apr 28, 2016 14.59 14.74 14.55 14.55 83,497 -0.16(-1.07%)
Apr 27, 2016 14.57 14.75 14.57 14.71 112,401 +0.07(+0.50%)
Apr 26, 2016 14.63 14.69 14.63 14.63 103,162 +0.01(+0.06%)
Apr 25, 2016 14.55 14.64 14.55 14.63 48,645 +0.01(+0.09%)
Apr 22, 2016 14.66 14.66 14.58 14.61 43,045 -0.03(-0.17%)
Apr 21, 2016 14.70 14.72 14.59 14.64 77,886 -0.03(-0.24%)
Apr 20, 2016 14.67 14.73 14.62 14.67 61,565 +0.06(+0.41%)
Apr 19, 2016 14.59 14.64 14.53 14.61 112,277 +0.09(+0.64%)
Apr 18, 2016 14.41 14.58 14.41 14.52 69,191 +0.08(+0.54%)
Apr 15, 2016 14.45 14.46 14.41 14.44 64,519 -0.02(-0.16%)
Apr 14, 2016 14.39 14.47 14.39 14.46 39,852 +0.04(+0.29%)
Apr 13, 2016 14.28 14.44 14.28 14.42 54,011 +0.16(+1.13%)
Apr 12, 2016 14.13 14.26 14.13 14.26 44,559 +0.13(+0.95%)
Apr 11, 2016 14.23 14.27 14.11 14.13 72,613 -0.02(-0.16%)
Apr 08, 2016 14.20 14.23 14.14 14.15 61,029 +0.11(+0.79%)
Apr 07, 2016 14.16 14.16 14.04 14.04 110,391 -0.19(-1.33%)
Apr 06, 2016 14.11 14.25 14.10 14.23 92,413 +0.12(+0.85%)
Apr 05, 2016 14.14 14.15 14.10 14.11 126,961 -0.15(-1.07%)
Apr 04, 2016 14.41 14.41 14.23 14.26 167,106 -0.18(-1.21%)
Apr 01, 2016 14.26 14.44 14.24 14.44 65,035 +0.04(+0.26%)
Mar 31, 2016 14.39 14.43 14.32 14.40 164,881 +0.06(+0.39%)
Mar 30, 2016 14.33 14.43 14.32 14.34 128,770 +0.11(+0.78%)
Mar 29, 2016 14.10 14.27 14.07 14.23 50,150 +0.13(+0.95%)
Mar 28, 2016 14.13 14.21 14.09 14.10 26,358 -0.03(-0.23%)
Mar 24, 2016 14.09 14.13 14.13 14.13 35,569 -0.05(-0.33%)
Mar 23, 2016 14.21 14.29 14.16 14.18 117,919 -0.07(-0.52%)
Mar 22, 2016 14.21 14.39 14.21 14.25 101,095 -0.06(-0.45%)
Mar 21, 2016 14.21 14.40 14.21 14.32 122,851 +0.03(+0.19%)
Mar 18, 2016 14.23 14.36 14.23 14.29 138,774 +0.10(+0.68%)
Mar 17, 2016 14.11 14.25 14.11 14.19 114,962 +0.07(+0.52%)
Mar 16, 2016 14.09 14.15 14.03 14.12 100,572 +0.03(+0.20%)
Mar 15, 2016 14.06 14.11 14.00 14.09 85,809 -0.07(-0.52%)
Mar 14, 2016 14.13 14.17 14.07 14.16 85,648 +0.06(+0.39%)
Mar 11, 2016 13.97 14.15 13.97 14.11 146,071 +0.26(+1.90%)
Mar 10, 2016 13.92 14.01 13.83 13.85 79,332 -0.06(-0.43%)
Mar 09, 2016 13.95 13.96 13.85 13.91 94,608 +0.06(+0.47%)
Mar 08, 2016 13.87 13.95 13.78 13.84 104,775 -0.13(-0.96%)
Mar 07, 2016 13.84 14.03 13.83 13.97 220,886 +0.12(+0.90%)
Mar 04, 2016 13.79 13.86 13.78 13.85 148,005 +0.08(+0.60%)
Mar 03, 2016 13.68 13.84 13.66 13.77 176,500 +0.12(+0.84%)
Mar 02, 2016 13.57 13.74 13.56 13.65 247,610 +0.06(+0.48%)
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.