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 )

48.67 +0.12 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Nov 28, 2003 9.816 9.857 9.816 9.857 31,753 +0.05(+0.49%)
Nov 26, 2003 9.785 9.843 9.785 9.809 89,675 +0.03(+0.35%)
Nov 25, 2003 9.731 9.792 9.720 9.775 74,092 +0.07(+0.70%)
Nov 24, 2003 9.642 9.741 9.642 9.707 131,132 +0.12(+1.24%)
Nov 21, 2003 9.547 9.615 9.561 9.588 40,574 +0.04(+0.43%)
Nov 20, 2003 9.622 9.652 9.544 9.547 126,427 -0.12(-1.27%)
Nov 19, 2003 9.591 9.673 9.591 9.669 56,451 +0.06(+0.64%)
Nov 18, 2003 9.652 9.680 9.608 9.608 133,778 +0.03(+0.28%)
Nov 17, 2003 9.622 9.622 9.578 9.581 87,911 -0.15(-1.50%)
Nov 14, 2003 9.771 9.792 9.727 9.727 97,026 -0.01(-0.14%)
Nov 13, 2003 9.710 9.754 9.700 9.741 97,320 -0.03(-0.28%)
Nov 12, 2003 9.697 9.768 9.697 9.768 96,732 -0.05(-0.55%)
Nov 11, 2003 9.829 9.829 9.829 9.823 41,750 -0.04(-0.45%)
Nov 10, 2003 9.918 9.897 9.850 9.867 50,277 -0.05(-0.51%)
Nov 07, 2003 9.914 9.948 9.914 9.918 76,150 +0.07(+0.69%)
Nov 06, 2003 9.816 9.850 9.816 9.850 71,740 +0.03(+0.35%)
Nov 05, 2003 9.812 9.812 9.812 9.816 63,801 -0.02(-0.24%)
Nov 04, 2003 9.812 9.812 9.812 9.840 64,163 -0.03(-0.31%)
Nov 03, 2003 9.867 9.870 9.867 9.870 77,356 +0.02(+0.24%)
Oct 31, 2003 9.829 9.850 9.846 9.846 21,463 +0.02(+0.17%)
Oct 30, 2003 9.829 9.829 9.829 9.829 38,222 +0.01(+0.07%)
Oct 29, 2003 9.795 9.863 9.785 9.823 37,634 +0.02(+0.17%)
Oct 28, 2003 9.731 9.806 9.724 9.806 47,042 +0.15(+1.51%)
Oct 27, 2003 9.707 9.792 9.625 9.659 112,315 +0.01(+0.14%)
Oct 24, 2003 9.673 9.673 9.578 9.646 46,748 -0.07(-0.74%)
Oct 23, 2003 9.680 9.724 9.663 9.717 37,928 +0.04(+0.42%)
Oct 22, 2003 9.789 9.789 9.676 9.676 17,641 -0.17(-1.73%)
Oct 21, 2003 9.840 9.846 9.826 9.846 59,097 +0.02(+0.21%)
Oct 20, 2003 9.789 9.840 9.771 9.826 22,345 +0.00(+0.03%)
Oct 17, 2003 9.897 9.925 9.823 9.823 27,931 -0.07(-0.76%)
Oct 16, 2003 9.867 9.897 9.867 9.897 11,466 +0.03(+0.34%)
Oct 15, 2003 9.931 9.945 9.863 9.863 37,046 -0.07(-0.68%)
Oct 14, 2003 9.860 9.931 9.826 9.931 73,798 +0.07(+0.76%)
Oct 13, 2003 9.714 9.863 9.778 9.857 132,014 +0.14(+1.47%)
Oct 10, 2003 9.744 9.744 9.700 9.714 31,459 +0.01(+0.07%)
Oct 09, 2003 9.727 9.782 9.707 9.707 94,967 +0.05(+0.53%)
Oct 08, 2003 9.659 9.686 9.649 9.656 30,871 -0.02(-0.18%)
Oct 07, 2003 9.612 9.673 9.591 9.673 59,391 +0.05(+0.49%)
Oct 06, 2003 9.574 9.649 9.598 9.625 32,930 +0.05(+0.53%)
Oct 03, 2003 9.629 9.656 9.574 9.574 79,384 +0.08(+0.82%)
Oct 02, 2003 9.516 9.537 9.489 9.496 20,875 +0.01(+0.14%)
Oct 01, 2003 9.394 9.506 9.394 9.482 80,561 +0.13(+1.42%)
Sep 30, 2003 9.404 9.428 9.319 9.350 53,511 -0.06(-0.69%)
Sep 29, 2003 9.384 9.421 9.360 9.414 17,053 +0.03(+0.33%)
Sep 26, 2003 9.452 9.452 9.357 9.384 74,092 -0.10(-1.08%)
Sep 25, 2003 9.540 9.567 9.486 9.486 25,873 -0.04(-0.43%)
Sep 24, 2003 9.700 9.693 9.516 9.527 37,928 -0.17(-1.79%)
Sep 23, 2003 9.605 9.700 9.625 9.700 47,925 +0.10(+0.99%)
Sep 22, 2003 9.676 9.676 9.632 9.605 74,974 -0.12(-1.26%)
Sep 19, 2003 9.717 9.727 9.680 9.727 49,689 +0.00(+0.00%)
Sep 18, 2003 9.676 9.724 9.676 9.727 30,577 +0.10(+1.06%)
Sep 17, 2003 9.676 9.693 9.625 9.625 25,285 -0.05(-0.53%)
Sep 16, 2003 9.574 9.676 9.615 9.676 59,097 +0.11(+1.10%)
Sep 15, 2003 9.581 9.581 9.513 9.571 92,909 +0.01(+0.07%)
Sep 12, 2003 9.557 9.574 9.489 9.564 48,219 -0.02(-0.18%)
Sep 11, 2003 9.564 9.591 9.540 9.581 63,213 +0.02(+0.18%)
Sep 10, 2003 9.652 9.656 9.557 9.564 42,044 -0.09(-0.95%)
Sep 09, 2003 9.666 9.680 9.629 9.656 89,675 -0.01(-0.11%)
Sep 08, 2003 9.608 9.727 9.608 9.666 107,316 +0.01(+0.07%)
Sep 05, 2003 9.680 9.707 9.625 9.659 66,742 -0.02(-0.18%)
Sep 04, 2003 9.690 9.707 9.659 9.676 47,925 -0.01(-0.14%)
Sep 03, 2003 9.680 9.724 9.666 9.690 72,916 +0.00(+0.04%)
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.