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 (%)
Mar 31, 2003 7.955 7.955 7.877 7.908 103,788 -0.12(-1.52%)
Mar 28, 2003 8.020 8.047 7.993 8.030 39,986 -0.02(-0.21%)
Mar 27, 2003 8.027 8.088 7.993 8.047 62,919 -0.03(-0.38%)
Mar 26, 2003 8.102 8.102 8.044 8.078 185,819 -0.02(-0.29%)
Mar 25, 2003 8.027 8.108 7.986 8.102 80,267 +0.09(+1.15%)
Mar 24, 2003 8.095 8.108 7.986 8.010 115,255 -0.23(-2.85%)
Mar 21, 2003 8.129 8.244 8.105 8.244 96,732 +0.17(+2.15%)
Mar 20, 2003 8.027 8.105 7.976 8.071 116,725 +0.00(+0.00%)
Mar 19, 2003 7.986 8.074 7.986 8.071 39,986 +0.10(+1.19%)
Mar 18, 2003 7.976 8.010 7.959 7.976 62,919 +0.03(+0.39%)
Mar 17, 2003 7.738 7.959 7.670 7.945 125,839 +0.21(+2.77%)
Mar 14, 2003 7.761 7.789 7.731 7.731 129,074 -0.01(-0.09%)
Mar 13, 2003 7.619 7.738 7.619 7.738 85,265 +0.19(+2.48%)
Mar 12, 2003 7.578 7.581 7.466 7.551 127,898 -0.01(-0.18%)
Mar 11, 2003 7.588 7.612 7.564 7.564 139,070 -0.00(-0.04%)
Mar 10, 2003 7.721 7.721 7.551 7.568 124,369 -0.18(-2.37%)
Mar 07, 2003 7.670 7.782 7.670 7.751 98,790 +0.02(+0.26%)
Mar 06, 2003 7.748 7.785 7.721 7.731 103,200 -0.02(-0.31%)
Mar 05, 2003 7.697 7.765 7.697 7.755 50,571 +0.04(+0.57%)
Mar 04, 2003 7.806 7.806 7.707 7.710 59,391 -0.08(-1.00%)
Mar 03, 2003 7.870 7.938 7.789 7.789 75,268 -0.01(-0.17%)
Feb 28, 2003 7.809 7.911 7.782 7.802 45,278 -0.01(-0.13%)
Feb 27, 2003 7.761 7.860 7.758 7.812 91,145 +0.07(+0.97%)
Feb 26, 2003 7.806 7.840 7.727 7.738 85,559 -0.10(-1.30%)
Feb 25, 2003 7.795 7.840 7.721 7.840 87,617 +0.03(+0.44%)
Feb 24, 2003 7.891 7.891 7.778 7.806 60,567 -0.10(-1.29%)
Feb 21, 2003 7.789 7.928 7.789 7.908 77,032 +0.12(+1.53%)
Feb 20, 2003 7.836 7.860 7.789 7.789 66,448 -0.04(-0.52%)
Feb 19, 2003 7.843 7.874 7.826 7.829 60,273 -0.05(-0.69%)
Feb 18, 2003 7.836 7.921 7.836 7.884 66,448 +0.13(+1.71%)
Feb 14, 2003 7.636 7.806 7.636 7.751 181,115 +0.12(+1.51%)
Feb 13, 2003 7.653 7.659 7.537 7.636 172,588 -0.03(-0.36%)
Feb 12, 2003 7.768 7.789 7.639 7.663 95,850 -0.13(-1.62%)
Feb 11, 2003 7.843 7.925 7.772 7.789 53,511 -0.05(-0.61%)
Feb 10, 2003 7.843 7.863 7.823 7.836 102,612 -0.00(-0.04%)
Feb 07, 2003 7.976 8.000 7.819 7.840 71,152 -0.09(-1.16%)
Feb 06, 2003 7.976 7.976 7.925 7.931 98,202 -0.03(-0.34%)
Feb 05, 2003 7.908 8.088 7.908 7.959 97,026 -0.03(-0.34%)
Feb 04, 2003 8.054 8.054 7.945 7.986 59,685 -0.10(-1.22%)
Feb 03, 2003 8.061 8.112 8.061 8.085 100,554 +0.04(+0.51%)
Jan 31, 2003 7.952 8.044 7.925 8.044 61,449 +0.09(+1.07%)
Jan 30, 2003 8.027 8.044 7.959 7.959 141,128 -0.12(-1.43%)
Jan 29, 2003 7.976 8.074 7.925 8.074 65,566 +0.06(+0.76%)
Jan 28, 2003 7.993 8.061 7.965 8.013 195,522 +0.07(+0.90%)
Jan 27, 2003 8.068 8.081 7.942 7.942 72,034 -0.17(-2.10%)
Jan 24, 2003 8.231 8.231 8.112 8.112 124,369 -0.14(-1.65%)
Jan 23, 2003 8.231 8.261 8.197 8.248 73,504 +0.04(+0.54%)
Jan 22, 2003 8.231 8.238 8.197 8.204 49,983 -0.05(-0.58%)
Jan 21, 2003 8.340 8.350 8.251 8.251 69,388 -0.11(-1.26%)
Jan 17, 2003 8.374 8.401 8.306 8.357 71,446 -0.02(-0.20%)
Jan 16, 2003 8.459 8.476 8.357 8.374 63,213 -0.08(-0.93%)
Jan 15, 2003 8.537 8.537 8.452 8.452 36,164 -0.09(-1.04%)
Jan 14, 2003 8.503 8.554 8.472 8.540 64,684 +0.02(+0.24%)
Jan 13, 2003 8.486 8.571 8.469 8.520 89,381 +0.03(+0.40%)
Jan 10, 2003 8.418 8.503 8.418 8.486 64,096 +0.03(+0.40%)
Jan 09, 2003 8.333 8.496 8.333 8.452 54,099 +0.10(+1.22%)
Jan 08, 2003 8.418 8.418 8.350 8.350 36,164 -0.10(-1.13%)
Jan 07, 2003 8.435 8.486 8.435 8.445 51,159 -0.02(-0.24%)
Jan 06, 2003 8.299 8.469 8.299 8.465 125,545 +0.14(+1.63%)
Jan 03, 2003 8.367 8.367 8.316 8.329 59,097 -0.03(-0.41%)
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.