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 (%)
Feb 27, 2009 4.721 4.833 4.632 4.738 0 -0.06(-1.35%)
Feb 26, 2009 4.915 4.955 4.707 4.802 216,056 -0.07(-1.53%)
Feb 25, 2009 4.867 4.928 4.700 4.877 121,079 +0.03(+0.56%)
Feb 24, 2009 4.707 4.850 4.626 4.850 155,682 +0.21(+4.41%)
Feb 23, 2009 4.918 4.918 4.643 4.645 172,394 -0.23(-4.76%)
Feb 20, 2009 4.925 4.942 4.762 4.877 0 -0.14(-2.78%)
Feb 19, 2009 5.214 5.214 5.017 5.017 93,947 -0.10(-1.86%)
Feb 18, 2009 5.197 5.211 5.051 5.112 223,795 -0.04(-0.79%)
Feb 17, 2009 5.340 5.357 5.129 5.153 432,465 -0.33(-6.08%)
Feb 13, 2009 5.588 5.588 5.442 5.486 236,546 -0.01(-0.12%)
Feb 12, 2009 5.415 5.510 5.306 5.493 267,300 -0.00(-0.06%)
Feb 11, 2009 5.466 5.588 5.343 5.496 176,690 +0.02(+0.43%)
Feb 10, 2009 5.738 5.768 5.398 5.472 221,651 -0.31(-5.35%)
Feb 09, 2009 5.762 5.809 5.527 5.782 218,999 -0.00(-0.06%)
Feb 06, 2009 5.646 5.816 5.582 5.785 112,861 +0.20(+3.66%)
Feb 05, 2009 5.459 5.629 5.309 5.581 107,834 +0.08(+1.42%)
Feb 04, 2009 5.483 5.639 5.479 5.503 95,435 +0.02(+0.37%)
Feb 03, 2009 5.442 5.493 5.377 5.483 48,389 +0.09(+1.64%)
Feb 02, 2009 5.398 5.452 5.309 5.394 89,899 -0.05(-0.88%)
Jan 30, 2009 5.707 5.707 5.435 5.442 0 -0.17(-3.10%)
Jan 29, 2009 5.799 5.799 5.612 5.616 85,133 -0.22(-3.77%)
Jan 28, 2009 5.707 5.901 5.704 5.836 257,110 +0.21(+3.75%)
Jan 27, 2009 5.680 5.680 5.598 5.625 91,039 +0.04(+0.79%)
Jan 26, 2009 5.544 5.677 5.513 5.581 107,857 +0.02(+0.37%)
Jan 23, 2009 5.476 5.643 5.343 5.561 131,961 -0.03(-0.49%)
Jan 22, 2009 5.574 5.656 5.466 5.588 77,632 -0.04(-0.78%)
Jan 21, 2009 5.496 5.632 5.438 5.632 169,783 +0.19(+3.44%)
Jan 20, 2009 5.636 5.636 5.398 5.445 171,718 -0.21(-3.73%)
Jan 16, 2009 5.660 5.772 5.574 5.656 214,304 +0.06(+1.16%)
Jan 15, 2009 5.714 5.714 5.347 5.591 415,762 -0.18(-3.19%)
Jan 14, 2009 5.986 5.986 5.649 5.776 251,394 -0.18(-3.02%)
Jan 13, 2009 5.908 5.996 5.874 5.955 167,899 +0.02(+0.34%)
Jan 12, 2009 6.183 6.183 5.806 5.935 222,666 -0.23(-3.80%)
Jan 09, 2009 6.340 6.340 6.163 6.170 150,290 -0.11(-1.68%)
Jan 08, 2009 6.343 6.343 6.200 6.275 95,547 -0.01(-0.16%)
Jan 07, 2009 6.360 6.360 6.248 6.285 72,696 -0.13(-2.01%)
Jan 06, 2009 6.374 6.520 6.370 6.415 110,162 +0.09(+1.40%)
Jan 05, 2009 6.360 6.442 6.262 6.326 164,244 -0.03(-0.53%)
Jan 02, 2009 5.918 6.370 5.918 6.360 0 +0.44(+7.47%)
Jan 01, 2009 5.894 5.918 5.836 5.918 0 +0.00(+0.00%)
Dec 31, 2008 5.894 5.918 5.836 5.918 278,341 +0.12(+2.05%)
Dec 30, 2008 5.741 5.836 5.741 5.799 235,123 +0.05(+0.89%)
Dec 29, 2008 5.748 5.785 5.680 5.748 197,897 -0.01(-0.18%)
Dec 26, 2008 5.660 5.796 5.564 5.758 193,249 +0.06(+1.13%)
Dec 24, 2008 5.428 5.741 5.428 5.694 93,153 +0.02(+0.30%)
Dec 23, 2008 5.721 5.775 5.666 5.677 142,202 -0.04(-0.71%)
Dec 22, 2008 5.942 5.942 5.697 5.717 164,473 -0.12(-2.10%)
Dec 19, 2008 5.775 6.122 5.748 5.840 154,092 +0.11(+1.90%)
Dec 18, 2008 5.833 5.989 5.731 5.731 191,611 -0.07(-1.17%)
Dec 17, 2008 5.656 5.833 5.636 5.799 342,696 +0.09(+1.49%)
Dec 16, 2008 5.578 5.714 5.496 5.714 171,477 +0.27(+4.87%)
Dec 15, 2008 5.595 5.612 5.343 5.449 139,273 -0.15(-2.73%)
Dec 12, 2008 5.527 5.639 5.425 5.602 268,762 -0.09(-1.61%)
Dec 11, 2008 5.806 5.921 5.694 5.694 154,480 -0.19(-3.24%)
Dec 10, 2008 5.700 5.935 5.700 5.884 202,719 +0.10(+1.76%)
Dec 09, 2008 5.813 5.894 5.677 5.782 163,491 -0.14(-2.30%)
Dec 08, 2008 5.612 5.918 5.598 5.918 283,198 +0.49(+9.02%)
Dec 05, 2008 5.289 5.486 5.092 5.428 139,491 +0.04(+0.82%)
Dec 04, 2008 5.336 5.537 5.221 5.384 225,735 -0.07(-1.37%)
Dec 03, 2008 5.269 5.568 5.102 5.459 256,836 +0.21(+3.95%)
Dec 02, 2008 5.187 5.343 5.119 5.251 192,605 +0.09(+1.71%)
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.