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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2003 10.08 10.13 10.06 10.11 41,162 +0.04(+0.44%)
Dec 30, 2003 10.03 10.12 10.03 10.07 48,219 +0.02(+0.24%)
Dec 29, 2003 9.982 9.999 9.982 10.04 69,388 +0.09(+0.92%)
Dec 26, 2003 10.01 10.01 9.952 9.952 91,439 -0.07(-0.68%)
Dec 24, 2003 9.999 10.03 9.979 10.02 35,870 -0.01(-0.10%)
Dec 23, 2003 10.05 10.06 10.01 10.03 154,065 -0.01(-0.07%)
Dec 22, 2003 10.04 10.09 10.03 10.04 71,446 -0.00(-0.03%)
Dec 19, 2003 10.06 10.09 9.999 10.04 90,851 -0.01(-0.10%)
Dec 18, 2003 9.938 10.05 9.938 10.05 46,454 +0.14(+1.37%)
Dec 17, 2003 9.938 9.938 9.931 9.914 69,094 +0.02(+0.17%)
Dec 16, 2003 9.863 9.897 9.846 9.897 267,850 +0.18(+1.86%)
Dec 15, 2003 10.05 10.07 9.717 9.717 117,019 -0.29(-2.89%)
Dec 12, 2003 9.979 10.01 9.979 10.01 59,979 +0.03(+0.34%)
Dec 11, 2003 9.880 9.999 9.880 9.972 127,603 +0.14(+1.38%)
Dec 10, 2003 9.887 9.894 9.823 9.836 68,506 -0.05(-0.48%)
Dec 09, 2003 9.925 9.959 9.914 9.884 65,860 -0.01(-0.10%)
Dec 08, 2003 9.863 9.904 9.863 9.894 80,855 +0.03(+0.31%)
Dec 05, 2003 9.891 9.928 9.874 9.863 56,451 -0.02(-0.24%)
Dec 04, 2003 9.911 9.938 9.880 9.887 66,742 -0.04(-0.41%)
Dec 03, 2003 9.948 9.972 9.874 9.928 80,855 +0.06(+0.62%)
Dec 02, 2003 9.894 9.894 9.870 9.867 62,919 -0.05(-0.48%)
Dec 01, 2003 9.846 9.914 9.846 9.914 73,504 +0.06(+0.59%)
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%)
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.