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 )

48.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2012 10.07 10.09 10.01 10.07 47,069 +0.03(+0.28%)
Oct 26, 2012 10.09 10.04 10.04 10.04 158,854 -0.03(-0.28%)
Oct 25, 2012 10.16 10.20 10.05 10.07 132,961 -0.01(-0.07%)
Oct 24, 2012 10.13 10.14 10.08 10.08 40,709 -0.01(-0.07%)
Oct 23, 2012 10.11 10.11 10.02 10.09 222,010 -0.18(-1.75%)
Oct 19, 2012 10.34 10.34 10.23 10.27 126,808 -0.13(-1.22%)
Oct 18, 2012 10.39 10.46 10.35 10.39 80,533 -0.05(-0.47%)
Oct 17, 2012 10.37 10.46 10.37 10.44 106,055 +0.07(+0.68%)
Oct 16, 2012 10.33 10.38 10.31 10.37 57,644 +0.11(+1.10%)
Oct 15, 2012 10.24 10.28 10.21 10.26 60,117 +0.02(+0.17%)
Oct 12, 2012 10.23 10.27 10.21 10.24 80,332 -0.03(-0.31%)
Oct 11, 2012 10.33 10.35 10.27 10.27 128,714 -0.00(-0.04%)
Oct 10, 2012 10.27 10.32 10.24 10.28 107,967 -0.02(-0.20%)
Oct 09, 2012 10.36 10.41 10.30 10.30 144,245 -0.10(-0.92%)
Oct 08, 2012 10.33 10.39 10.31 10.39 98,694 -0.00(-0.03%)
Oct 05, 2012 10.42 10.48 10.38 10.40 143,768 +0.00(+0.03%)
Oct 04, 2012 10.29 10.39 10.26 10.39 208,887 +0.08(+0.82%)
Oct 03, 2012 10.32 10.34 10.29 10.31 61,496 +0.01(+0.10%)
Oct 02, 2012 10.30 10.35 10.26 10.30 245,699 -0.01(-0.07%)
Oct 01, 2012 10.30 10.36 10.27 10.30 111,515 +0.06(+0.59%)
Sep 28, 2012 10.23 10.29 10.21 10.24 102,302 -0.04(-0.38%)
Sep 27, 2012 10.22 10.31 10.17 10.28 134,266 +0.07(+0.72%)
Sep 26, 2012 10.23 10.24 10.19 10.21 97,451 -0.07(-0.72%)
Sep 25, 2012 10.38 10.40 10.28 10.28 108,228 -0.10(-0.92%)
Sep 24, 2012 10.34 10.40 10.28 10.38 91,329 -0.04(-0.34%)
Sep 21, 2012 10.45 10.45 10.39 10.41 83,143 +0.02(+0.20%)
Sep 20, 2012 10.32 10.41 10.31 10.39 72,270 -0.04(-0.34%)
Sep 19, 2012 10.37 10.44 10.36 10.43 91,661 +0.06(+0.61%)
Sep 18, 2012 10.37 10.39 10.35 10.36 107,587 -0.01(-0.08%)
Sep 17, 2012 10.43 10.43 10.37 10.37 71,399 -0.04(-0.39%)
Sep 14, 2012 10.37 10.47 10.37 10.41 158,210 +0.07(+0.68%)
Sep 13, 2012 10.16 10.35 10.15 10.34 123,268 +0.17(+1.66%)
Sep 12, 2012 10.17 10.21 10.17 10.17 170,586 +0.02(+0.24%)
Sep 11, 2012 10.12 10.17 10.12 10.15 67,107 +0.03(+0.28%)
Sep 10, 2012 10.16 10.18 10.12 10.12 123,410 -0.04(-0.35%)
Sep 07, 2012 10.13 10.17 10.13 10.16 43,120 +0.04(+0.38%)
Sep 06, 2012 9.973 10.13 9.916 10.12 183,170 +0.23(+2.28%)
Sep 05, 2012 9.899 9.902 9.878 9.892 95,202 +0.01(+0.07%)
Sep 04, 2012 9.909 9.934 9.885 9.885 109,167 -0.05(-0.50%)
Aug 31, 2012 9.941 9.980 9.899 9.934 58,418 +0.03(+0.28%)
Aug 30, 2012 9.906 9.924 9.902 9.906 39,625 -0.05(-0.53%)
Aug 29, 2012 9.962 9.988 9.941 9.959 66,327 -0.01(-0.11%)
Aug 27, 2012 10.00 10.02 9.962 9.969 111,649 -0.03(-0.32%)
Aug 24, 2012 9.909 10.01 9.909 10.00 81,994 +0.06(+0.57%)
Aug 23, 2012 10.00 10.00 9.941 9.945 79,500 -0.08(-0.81%)
Aug 22, 2012 10.02 10.04 9.983 10.03 25,425 -0.00(-0.03%)
Aug 21, 2012 10.04 10.10 10.02 10.03 118,071 -0.00(-0.03%)
Aug 20, 2012 10.04 10.06 10.02 10.03 62,353 +0.00(+0.03%)
Aug 17, 2012 10.02 10.04 10.01 10.03 21,811 +0.04(+0.39%)
Aug 16, 2012 9.938 10.03 9.934 9.991 35,960 +0.06(+0.64%)
Aug 15, 2012 9.909 9.941 9.909 9.927 46,011 -0.02(-0.18%)
Aug 14, 2012 9.916 9.957 9.916 9.945 101,641 +0.04(+0.39%)
Aug 13, 2012 9.973 9.973 9.885 9.906 33,288 -0.06(-0.64%)
Aug 10, 2012 9.927 9.969 9.920 9.969 78,065 +0.01(+0.14%)
Aug 09, 2012 9.913 9.973 9.913 9.955 38,942 +0.01(+0.14%)
Aug 08, 2012 9.899 9.945 9.885 9.941 23,141 +0.04(+0.39%)
Aug 07, 2012 9.871 9.938 9.871 9.902 122,652 +0.04(+0.39%)
Aug 06, 2012 9.835 9.871 9.835 9.864 42,382 +0.07(+0.68%)
Aug 03, 2012 9.719 9.807 9.719 9.797 170,640 +0.16(+1.68%)
Aug 02, 2012 9.585 9.659 9.585 9.634 41,171 -0.07(-0.73%)
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.