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 )

48.79 +0.12 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 30, 2004 10.44 10.50 10.42 10.46 82,325 +0.00(+0.00%)
Nov 29, 2004 10.48 10.49 10.37 10.46 86,147 -0.00(-0.03%)
Nov 26, 2004 10.42 10.48 10.42 10.46 34,106 +0.02(+0.16%)
Nov 24, 2004 10.42 10.48 10.38 10.44 61,743 +0.07(+0.66%)
Nov 23, 2004 10.37 10.41 10.34 10.38 60,861 +0.01(+0.07%)
Nov 22, 2004 10.31 10.41 10.29 10.37 73,210 +0.01(+0.10%)
Nov 19, 2004 10.44 10.44 10.35 10.36 107,610 -0.07(-0.65%)
Nov 18, 2004 10.48 10.48 10.41 10.43 216,985 -0.05(-0.45%)
Nov 17, 2004 10.45 10.50 10.42 10.48 126,721 +0.05(+0.49%)
Nov 16, 2004 10.47 10.47 10.37 10.42 137,894 -0.07(-0.65%)
Nov 15, 2004 10.44 10.50 10.44 10.49 57,921 -0.01(-0.10%)
Nov 12, 2004 10.41 10.53 10.41 10.50 57,921 +0.06(+0.62%)
Nov 11, 2004 10.41 10.48 10.39 10.44 51,159 +0.06(+0.56%)
Nov 10, 2004 10.33 10.40 10.32 10.38 56,745 +0.02(+0.16%)
Nov 09, 2004 10.29 10.37 10.29 10.36 69,976 -0.27(-2.50%)
Nov 08, 2004 10.62 10.65 10.62 10.63 69,682 +0.01(+0.13%)
Nov 05, 2004 10.57 10.66 10.57 10.62 67,918 +0.06(+0.61%)
Nov 04, 2004 10.45 10.57 10.43 10.55 93,497 +0.13(+1.24%)
Nov 03, 2004 10.39 10.45 10.39 10.42 97,908 +0.11(+1.09%)
Nov 02, 2004 10.27 10.44 10.27 10.31 103,494 -0.06(-0.62%)
Nov 01, 2004 10.34 10.40 10.33 10.37 75,562 +0.01(+0.07%)
Oct 29, 2004 10.31 10.37 10.22 10.37 146,127 +0.05(+0.46%)
Oct 28, 2004 10.26 10.32 10.24 10.32 41,750 +0.03(+0.33%)
Oct 27, 2004 10.18 10.30 10.13 10.29 132,896 +0.12(+1.21%)
Oct 26, 2004 10.04 10.16 10.04 10.16 26,461 +0.14(+1.36%)
Oct 25, 2004 10.05 10.06 10.01 10.03 39,692 -0.02(-0.24%)
Oct 22, 2004 10.11 10.13 10.04 10.05 45,866 -0.07(-0.67%)
Oct 21, 2004 10.07 10.14 10.07 10.12 46,748 +0.05(+0.51%)
Oct 20, 2004 10.07 10.08 10.04 10.07 55,863 +0.00(+0.00%)
Oct 19, 2004 10.12 10.14 10.07 10.07 103,494 -0.02(-0.24%)
Oct 18, 2004 10.07 10.10 10.07 10.09 64,390 -0.00(-0.03%)
Oct 15, 2004 10.09 10.13 10.09 10.09 42,338 -0.03(-0.27%)
Oct 14, 2004 10.13 10.15 10.12 10.12 49,983 -0.01(-0.13%)
Oct 13, 2004 10.21 10.21 10.13 10.14 63,507 -0.04(-0.37%)
Oct 12, 2004 10.23 10.23 10.16 10.17 42,044 -0.06(-0.63%)
Oct 11, 2004 10.23 10.25 10.20 10.24 38,516 -0.01(-0.07%)
Oct 08, 2004 10.23 10.29 10.23 10.24 63,507 +0.03(+0.27%)
Oct 07, 2004 10.30 10.30 10.21 10.22 60,861 -0.06(-0.63%)
Oct 06, 2004 10.25 10.32 10.24 10.28 57,333 +0.01(+0.07%)
Oct 05, 2004 10.24 10.28 10.23 10.27 24,697 +0.01(+0.07%)
Oct 04, 2004 10.25 10.31 10.24 10.27 94,379 +0.05(+0.50%)
Oct 01, 2004 10.04 10.23 10.04 10.22 101,730 +0.17(+1.73%)
Sep 30, 2004 10.03 10.04 9.969 10.04 63,213 +0.04(+0.44%)
Sep 29, 2004 9.979 10.01 9.979 9.999 26,461 -0.01(-0.14%)
Sep 28, 2004 9.965 10.03 9.948 10.01 74,974 +0.03(+0.27%)
Sep 27, 2004 9.942 10.01 9.914 9.986 114,961 +0.01(+0.10%)
Sep 24, 2004 9.901 9.986 9.901 9.976 67,036 +0.04(+0.45%)
Sep 23, 2004 9.901 9.945 9.891 9.931 181,703 +0.03(+0.31%)
Sep 22, 2004 9.935 9.935 9.880 9.901 169,648 -0.04(-0.41%)
Sep 21, 2004 9.931 9.982 9.897 9.942 125,251 +0.02(+0.24%)
Sep 20, 2004 9.931 9.931 9.863 9.918 146,127 -0.02(-0.24%)
Sep 17, 2004 9.945 9.965 9.918 9.942 72,622 +0.03(+0.31%)
Sep 16, 2004 9.880 9.965 9.880 9.911 72,328 +0.05(+0.48%)
Sep 15, 2004 9.897 9.897 9.823 9.863 162,298 -0.07(-0.68%)
Sep 14, 2004 9.884 9.948 9.870 9.931 49,689 +0.03(+0.31%)
Sep 13, 2004 9.877 9.925 9.857 9.901 110,844 +0.04(+0.41%)
Sep 10, 2004 9.812 9.880 9.806 9.860 72,916 +0.04(+0.42%)
Sep 09, 2004 9.829 9.860 9.806 9.819 49,689 -0.03(-0.35%)
Sep 08, 2004 9.809 9.880 9.809 9.853 54,687 +0.04(+0.45%)
Sep 07, 2004 9.785 9.857 9.785 9.809 101,730 +0.06(+0.59%)
Sep 03, 2004 9.748 9.775 9.710 9.751 50,865 +0.02(+0.17%)
Sep 02, 2004 9.663 9.754 9.663 9.734 94,967 +0.02(+0.21%)
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.