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 (%)
Oct 30, 2009 7.857 7.857 7.595 7.598 144,733 -0.31(-3.87%)
Oct 29, 2009 7.741 7.904 7.741 7.904 123,764 +0.20(+2.65%)
Oct 28, 2009 8.010 8.027 7.690 7.700 161,871 -0.34(-4.27%)
Oct 27, 2009 7.993 8.075 7.989 8.044 124,816 +0.03(+0.38%)
Oct 26, 2009 8.197 8.234 8.003 8.013 128,433 -0.16(-2.00%)
Oct 23, 2009 8.224 8.224 8.176 8.176 169,348 -0.04(-0.54%)
Oct 22, 2009 8.180 8.247 8.117 8.221 151,013 +0.06(+0.71%)
Oct 21, 2009 8.187 8.258 8.142 8.163 182,776 -0.05(-0.62%)
Oct 20, 2009 8.244 8.275 8.163 8.214 112,388 -0.07(-0.90%)
Oct 19, 2009 8.299 8.299 8.255 8.289 154,268 +0.01(+0.12%)
Oct 16, 2009 8.224 8.282 8.224 8.279 74,127 -0.01(-0.16%)
Oct 15, 2009 8.265 8.299 8.265 8.292 134,692 +0.03(+0.33%)
Oct 14, 2009 8.251 8.275 8.222 8.265 142,290 +0.10(+1.17%)
Oct 13, 2009 8.197 8.275 8.146 8.170 90,437 -0.05(-0.58%)
Oct 12, 2009 8.183 8.217 8.132 8.217 100,269 +0.06(+0.75%)
Oct 09, 2009 8.112 8.159 8.054 8.156 265,489 +0.04(+0.55%)
Oct 08, 2009 8.112 8.139 8.013 8.112 259,021 +0.06(+0.76%)
Oct 07, 2009 8.003 8.051 7.986 8.051 159,305 +0.03(+0.34%)
Oct 06, 2009 8.006 8.027 7.959 8.023 130,802 +0.07(+0.94%)
Oct 05, 2009 7.765 7.948 7.765 7.948 256,022 +0.19(+2.41%)
Oct 02, 2009 7.901 7.901 7.659 7.761 176,846 -0.21(-2.69%)
Oct 01, 2009 8.061 8.085 7.976 7.976 126,069 -0.12(-1.45%)
Sep 30, 2009 8.085 8.129 8.010 8.093 169,786 -0.01(-0.11%)
Sep 29, 2009 8.125 8.142 8.095 8.102 83,707 -0.02(-0.29%)
Sep 28, 2009 8.010 8.163 8.010 8.125 97,608 +0.08(+0.97%)
Sep 25, 2009 7.714 8.074 7.377 8.047 100,583 -0.05(-0.59%)
Sep 24, 2009 8.200 8.200 8.078 8.095 107,134 -0.11(-1.34%)
Sep 23, 2009 8.258 8.295 8.200 8.205 301,177 -0.07(-0.85%)
Sep 22, 2009 8.299 8.299 8.244 8.275 83,774 +0.00(+0.04%)
Sep 21, 2009 8.190 8.275 8.176 8.272 177,210 +0.02(+0.25%)
Sep 18, 2009 8.241 8.275 8.241 8.251 155,450 -0.00(-0.05%)
Sep 17, 2009 8.170 8.272 8.170 8.255 86,841 +0.14(+1.77%)
Sep 16, 2009 8.064 8.221 8.064 8.112 121,920 +0.06(+0.72%)
Sep 15, 2009 7.996 8.054 7.973 8.054 89,311 +0.08(+0.98%)
Sep 14, 2009 7.914 7.989 7.914 7.976 96,126 -0.01(-0.08%)
Sep 11, 2009 7.942 8.000 7.942 7.982 73,284 +0.01(+0.17%)
Sep 10, 2009 7.731 7.986 7.717 7.969 165,894 +0.20(+2.63%)
Sep 09, 2009 7.721 7.778 7.721 7.765 113,890 +0.01(+0.18%)
Sep 08, 2009 7.785 7.795 7.676 7.751 133,587 +0.15(+1.97%)
Sep 04, 2009 7.520 7.619 7.499 7.602 104,502 +0.11(+1.45%)
Sep 03, 2009 7.462 7.493 7.425 7.493 97,981 +0.07(+1.01%)
Sep 02, 2009 7.312 7.437 7.312 7.418 254,370 -0.03(-0.37%)
Sep 01, 2009 7.486 7.564 7.415 7.445 188,683 -0.10(-1.35%)
Aug 31, 2009 7.585 7.591 7.500 7.547 104,714 -0.03(-0.40%)
Aug 28, 2009 7.506 7.585 7.506 7.578 176,746 +0.07(+0.95%)
Aug 27, 2009 7.452 7.513 7.425 7.506 120,997 +0.02(+0.28%)
Aug 26, 2009 7.476 7.520 7.418 7.485 105,332 -0.02(-0.24%)
Aug 25, 2009 7.483 7.544 7.483 7.503 149,984 +0.04(+0.55%)
Aug 24, 2009 7.432 7.517 7.432 7.462 152,469 +0.02(+0.33%)
Aug 21, 2009 7.275 7.445 7.275 7.438 92,057 +0.15(+2.05%)
Aug 20, 2009 7.258 7.302 7.248 7.289 193,619 +0.03(+0.42%)
Aug 19, 2009 7.251 7.275 7.228 7.258 212,434 -0.05(-0.65%)
Aug 18, 2009 7.268 7.336 7.268 7.306 95,376 +0.08(+1.15%)
Aug 17, 2009 7.251 7.275 7.187 7.222 190,900 -0.18(-2.37%)
Aug 14, 2009 7.445 7.455 7.353 7.397 161,192 -0.05(-0.64%)
Aug 13, 2009 7.425 7.483 7.384 7.445 132,058 +0.06(+0.78%)
Aug 12, 2009 7.251 7.408 7.251 7.387 123,008 +0.10(+1.31%)
Aug 11, 2009 7.350 7.350 7.251 7.292 156,420 -0.02(-0.33%)
Aug 10, 2009 7.323 7.346 7.289 7.316 102,577 -0.03(-0.35%)
Aug 07, 2009 7.285 7.367 7.258 7.341 92,068 +0.09(+1.20%)
Aug 06, 2009 7.353 7.353 7.234 7.255 63,646 -0.05(-0.74%)
Aug 05, 2009 7.299 7.336 7.248 7.309 67,650 -0.02(-0.23%)
Aug 04, 2009 7.261 7.343 7.244 7.326 142,634 +0.04(+0.56%)
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.