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 )

48.50 +0.33 (+0.69%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 17, 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, 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%)
Dec 01, 2008 5.347 5.387 5.153 5.163 301,515 -0.18(-3.44%)
Nov 28, 2008 5.289 5.500 5.285 5.347 78,517 +0.06(+1.16%)
Nov 26, 2008 5.051 5.323 4.969 5.285 212,113 +0.23(+4.65%)
Nov 25, 2008 5.207 5.207 5.047 5.051 150,699 +0.01(+0.27%)
Nov 24, 2008 4.626 5.156 4.626 5.037 221,228 +0.51(+11.35%)
Nov 21, 2008 4.524 4.536 4.258 4.524 287,952 +0.10(+2.24%)
Nov 20, 2008 4.881 4.881 4.421 4.425 196,601 -0.54(-10.96%)
Nov 19, 2008 5.285 5.340 4.969 4.969 201,079 -0.38(-7.12%)
Nov 18, 2008 5.425 5.459 5.258 5.350 144,807 -0.12(-2.12%)
Nov 17, 2008 5.625 5.660 5.449 5.466 148,982 -0.24(-4.17%)
Nov 14, 2008 5.748 5.799 5.578 5.704 0 -0.18(-3.06%)
Nov 13, 2008 5.632 5.884 5.289 5.884 192,596 +0.22(+3.84%)
Nov 12, 2008 5.911 5.911 5.649 5.666 140,920 -0.47(-7.60%)
Nov 11, 2008 6.241 6.262 6.122 6.132 94,820 -0.19(-2.96%)
Nov 10, 2008 6.479 6.479 6.268 6.319 68,612 +0.00(+0.00%)
Nov 07, 2008 6.302 6.360 6.258 6.319 161,095 +0.04(+0.60%)
Nov 06, 2008 6.622 6.622 6.279 6.282 105,808 -0.33(-4.99%)
Nov 05, 2008 6.881 6.925 6.612 6.612 114,602 -0.30(-4.38%)
Nov 04, 2008 6.823 7.017 6.823 6.915 155,127 +0.16(+2.37%)
Nov 03, 2008 6.826 6.938 6.755 6.755 115,887 +0.01(+0.15%)
Oct 31, 2008 6.622 6.768 6.612 6.744 97,581 +0.09(+1.33%)
Oct 30, 2008 6.547 6.670 6.547 6.656 159,366 +0.32(+5.05%)
Oct 29, 2008 6.299 6.537 6.292 6.336 114,331 +0.04(+0.70%)
Oct 28, 2008 5.952 6.370 5.779 6.292 143,971 +0.50(+8.68%)
Oct 27, 2008 5.949 6.108 5.765 5.789 134,510 -0.26(-4.26%)
Oct 24, 2008 5.816 6.190 5.728 6.047 86,823 -0.42(-6.47%)
Oct 23, 2008 6.336 6.472 6.037 6.466 144,410 +0.13(+2.09%)
Oct 22, 2008 6.700 6.700 6.330 6.333 113,276 -0.42(-6.24%)
Oct 21, 2008 6.806 7.003 6.738 6.755 131,999 -0.20(-2.84%)
Oct 20, 2008 6.683 6.969 6.656 6.952 130,597 +0.33(+5.04%)
Oct 17, 2008 6.360 6.697 6.360 6.619 46,187 +0.20(+3.13%)
Oct 16, 2008 6.452 6.452 6.163 6.418 96,102 -0.03(-0.53%)
Oct 15, 2008 6.768 6.768 6.452 6.452 80,225 -0.45(-6.51%)
Oct 14, 2008 7.057 7.312 6.836 6.901 129,526 +0.17(+2.58%)
Oct 13, 2008 6.326 6.727 6.316 6.727 162,806 +0.78(+13.09%)
Oct 10, 2008 5.731 6.037 5.469 5.949 575,855 -0.23(-3.69%)
Oct 09, 2008 6.802 6.870 6.129 6.176 170,463 -0.67(-9.79%)
Oct 08, 2008 6.666 7.136 5.952 6.847 540,014 -0.11(-1.61%)
Oct 07, 2008 7.489 7.551 6.945 6.959 175,331 -0.53(-7.08%)
Oct 06, 2008 7.568 7.568 7.051 7.489 311,812 -0.46(-5.74%)
Oct 03, 2008 8.163 8.248 7.836 7.945 0 -0.28(-3.43%)
Oct 02, 2008 8.601 8.601 8.013 8.227 139,920 -0.48(-5.47%)
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.