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: 2:13 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 (%)
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%)
Sep 02, 2008 10.55 10.61 10.53 10.58 172,368 +0.10(+0.97%)
Aug 29, 2008 10.55 10.59 10.48 10.48 0 -0.13(-1.25%)
Aug 28, 2008 10.54 10.63 10.54 10.61 59,556 +0.13(+1.27%)
Aug 27, 2008 10.48 10.53 10.41 10.48 43,967 +0.08(+0.78%)
Aug 26, 2008 10.34 10.40 10.33 10.40 110,374 +0.07(+0.69%)
Aug 25, 2008 10.43 10.45 10.32 10.33 42,309 -0.23(-2.22%)
Aug 22, 2008 10.52 10.58 10.50 10.56 0 +0.12(+1.11%)
Aug 21, 2008 10.37 10.48 10.36 10.44 231,815 +0.05(+0.46%)
Aug 20, 2008 10.34 10.43 10.30 10.40 38,260 +0.05(+0.52%)
Aug 19, 2008 10.45 10.45 10.33 10.34 33,244 -0.11(-1.07%)
Aug 18, 2008 10.54 10.59 10.44 10.46 68,923 -0.17(-1.57%)
Aug 15, 2008 10.63 10.69 10.61 10.62 0 +0.03(+0.29%)
Aug 14, 2008 10.48 10.63 10.48 10.59 51,379 +0.04(+0.42%)
Aug 13, 2008 10.35 10.59 10.35 10.55 88,646 -0.04(-0.35%)
Aug 12, 2008 10.64 10.67 10.55 10.58 27,137 -0.10(-0.92%)
Aug 11, 2008 10.57 10.79 10.57 10.68 99,104 +0.05(+0.48%)
Aug 08, 2008 10.39 10.67 10.39 10.63 63,302 +0.23(+2.19%)
Aug 07, 2008 10.46 10.53 10.38 10.40 51,826 -0.17(-1.61%)
Aug 06, 2008 10.52 10.59 10.47 10.57 52,908 +0.01(+0.10%)
Aug 05, 2008 10.31 10.57 10.31 10.56 94,603 +0.25(+2.46%)
Aug 04, 2008 10.42 10.42 10.30 10.31 21,116 -0.14(-1.38%)
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.