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 )

48.52 +0.35 (+0.73%)
Streaming Delayed Price Updated: 2:48 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 (%)
Jun 30, 2011 9.621 9.717 9.617 9.704 82,477 +0.08(+0.86%)
Jun 29, 2011 9.548 9.648 9.534 9.621 63,938 +0.11(+1.16%)
Jun 28, 2011 9.382 9.510 9.382 9.510 53,546 +0.11(+1.14%)
Jun 27, 2011 9.289 9.414 9.289 9.403 73,247 +0.11(+1.23%)
Jun 24, 2011 9.413 9.417 9.268 9.289 78,938 -0.13(-1.36%)
Jun 23, 2011 9.320 9.437 9.216 9.417 90,866 -0.02(-0.18%)
Jun 22, 2011 9.396 9.531 9.396 9.434 71,937 -0.04(-0.40%)
Jun 21, 2011 9.347 9.479 9.347 9.472 24,062 +0.13(+1.37%)
Jun 20, 2011 9.333 9.344 9.327 9.344 85,511 +0.03(+0.37%)
Jun 17, 2011 9.323 9.331 9.271 9.309 22,711 +0.06(+0.60%)
Jun 16, 2011 9.285 9.337 9.216 9.254 42,227 -0.04(-0.45%)
Jun 15, 2011 9.320 9.330 9.223 9.295 79,554 -0.10(-1.07%)
Jun 14, 2011 9.378 9.417 9.340 9.396 107,731 +0.04(+0.44%)
Jun 13, 2011 9.468 9.470 9.354 9.354 92,746 -0.11(-1.21%)
Jun 10, 2011 9.475 9.475 9.420 9.468 169,605 -0.07(-0.69%)
Jun 09, 2011 9.479 9.569 9.441 9.534 156,734 +0.04(+0.40%)
Jun 08, 2011 9.541 9.579 9.465 9.496 99,371 -0.05(-0.54%)
Jun 07, 2011 9.593 9.610 9.548 9.548 98,914 +0.02(+0.25%)
Jun 06, 2011 9.659 9.659 9.524 9.524 106,415 -0.11(-1.15%)
Jun 03, 2011 9.638 9.672 9.600 9.634 98,098 -0.07(-0.71%)
May 24, 2011 9.683 9.742 9.683 9.704 77,301 -0.00(-0.04%)
May 23, 2011 9.793 9.793 9.627 9.707 65,182 -0.15(-1.51%)
May 20, 2011 9.890 9.890 9.821 9.856 17,627 -0.06(-0.56%)
May 19, 2011 9.959 9.984 9.873 9.911 56,495 -0.01(-0.10%)
May 18, 2011 9.863 9.939 9.863 9.921 60,859 +0.02(+0.24%)
May 17, 2011 9.887 9.914 9.849 9.897 63,265 -0.05(-0.52%)
May 16, 2011 9.942 10.01 9.942 9.949 70,991 -0.05(-0.48%)
May 13, 2011 10.03 10.11 9.977 9.997 71,714 -0.02(-0.24%)
May 12, 2011 9.918 10.04 9.897 10.02 65,642 +0.06(+0.63%)
May 11, 2011 9.942 10.04 9.942 9.959 81,725 -0.08(-0.83%)
May 10, 2011 9.942 10.04 9.942 10.04 166,598 +0.11(+1.08%)
May 09, 2011 9.901 9.949 9.890 9.935 104,414 +0.04(+0.45%)
May 06, 2011 9.890 9.977 9.842 9.890 88,162 +0.02(+0.25%)
May 05, 2011 9.914 9.942 9.811 9.866 95,487 -0.13(-1.31%)
May 04, 2011 10.08 10.08 9.939 9.997 48,210 -0.02(-0.21%)
May 03, 2011 9.994 10.02 9.967 10.02 64,609 -0.02(-0.21%)
May 02, 2011 10.04 10.04 10.04 10.04 87,162 +0.00(+0.00%)
Apr 29, 2011 10.02 10.04 9.994 10.04 136,631 +0.07(+0.69%)
Apr 28, 2011 9.935 9.984 9.935 9.970 193,531 +0.05(+0.49%)
Apr 27, 2011 9.928 9.963 9.908 9.921 203,470 -0.01(-0.07%)
Apr 26, 2011 9.873 9.963 9.873 9.928 146,165 +0.07(+0.67%)
Apr 25, 2011 9.835 9.871 9.807 9.863 85,378 +0.02(+0.21%)
Apr 21, 2011 9.811 9.859 9.807 9.842 45,139 +0.05(+0.53%)
Apr 20, 2011 9.686 9.866 9.686 9.790 62,255 +0.17(+1.76%)
Apr 19, 2011 9.607 9.641 9.603 9.621 75,124 +0.05(+0.51%)
Apr 18, 2011 9.627 9.627 9.468 9.572 78,542 -0.13(-1.32%)
Apr 15, 2011 9.624 9.735 9.624 9.700 102,786 +0.02(+0.23%)
Apr 14, 2011 9.676 9.693 9.583 9.678 64,352 -0.04(-0.37%)
Apr 13, 2011 9.735 9.740 9.648 9.714 61,660 +0.00(+0.04%)
Apr 12, 2011 9.776 9.776 9.666 9.710 80,430 -0.08(-0.78%)
Apr 11, 2011 9.828 9.866 9.769 9.787 47,328 -0.08(-0.81%)
Apr 08, 2011 9.949 9.956 9.835 9.866 51,912 -0.05(-0.55%)
Apr 07, 2011 9.946 9.994 9.911 9.921 59,850 -0.02(-0.21%)
Apr 06, 2011 9.973 10.03 9.935 9.942 63,979 +0.00(+0.03%)
Apr 05, 2011 9.876 9.953 9.852 9.939 69,115 +0.06(+0.60%)
Apr 04, 2011 9.863 9.914 9.863 9.880 46,831 +0.02(+0.18%)
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.