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 )

48.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2010 8.573 8.706 8.573 8.680 84,380 -0.02(-0.24%)
Nov 29, 2010 8.690 8.721 8.562 8.701 259,552 -0.04(-0.47%)
Nov 26, 2010 8.701 8.758 8.673 8.742 21,499 -0.06(-0.63%)
Nov 24, 2010 8.656 8.798 8.798 8.798 148,790 +0.17(+1.92%)
Nov 23, 2010 8.690 8.690 8.584 8.632 116,261 -0.09(-1.03%)
Nov 22, 2010 8.697 8.749 8.663 8.721 85,780 -0.01(-0.12%)
Nov 19, 2010 8.718 8.732 8.628 8.732 196,090 +0.00(+0.04%)
Nov 18, 2010 8.683 8.839 8.604 8.728 189,032 +0.12(+1.45%)
Nov 17, 2010 8.538 8.611 8.524 8.604 144,467 +0.03(+0.36%)
Nov 16, 2010 8.680 8.680 8.517 8.573 310,611 -0.13(-1.51%)
Nov 15, 2010 8.732 8.801 8.698 8.704 200,431 +0.00(+0.00%)
Nov 12, 2010 8.759 8.784 8.676 8.704 298,168 -0.10(-1.14%)
Nov 11, 2010 8.749 8.846 8.749 8.804 113,699 -0.04(-0.47%)
Nov 10, 2010 8.815 8.849 8.758 8.846 209,482 +0.02(+0.20%)
Nov 09, 2010 8.901 8.905 8.825 8.829 447,887 -0.04(-0.51%)
Nov 08, 2010 8.874 8.891 8.837 8.874 83,998 -0.04(-0.42%)
Nov 05, 2010 8.806 8.935 8.806 8.911 129,388 +0.10(+1.12%)
Nov 04, 2010 8.673 8.812 8.656 8.812 250,688 +0.17(+1.97%)
Nov 03, 2010 8.591 8.646 8.585 8.642 129,256 +0.07(+0.83%)
Nov 02, 2010 8.550 8.595 8.550 8.571 170,527 +0.05(+0.64%)
Nov 01, 2010 8.523 8.560 8.489 8.516 316,599 +0.02(+0.24%)
Oct 29, 2010 8.445 8.516 8.445 8.496 532,376 +0.01(+0.12%)
Oct 28, 2010 8.496 8.510 8.438 8.486 140,631 +0.03(+0.40%)
Oct 27, 2010 8.445 8.469 8.387 8.452 222,533 -0.01(-0.16%)
Oct 25, 2010 8.493 8.561 8.425 8.465 307,369 -0.01(-0.08%)
Oct 22, 2010 8.442 8.489 8.442 8.472 98,716 +0.02(+0.20%)
Oct 21, 2010 8.472 8.534 8.353 8.455 315,714 +0.01(+0.16%)
Oct 20, 2010 8.384 8.459 8.355 8.442 189,877 +0.08(+0.94%)
Oct 19, 2010 8.482 8.510 8.336 8.363 232,218 -0.19(-2.23%)
Oct 18, 2010 8.493 8.561 8.493 8.554 60,047 +0.06(+0.68%)
Oct 15, 2010 8.523 8.567 8.445 8.496 113,735 +0.00(+0.00%)
Oct 14, 2010 8.469 8.527 8.445 8.496 122,929 -0.01(-0.13%)
Oct 13, 2010 8.452 8.608 8.446 8.507 126,022 +0.09(+1.02%)
Oct 12, 2010 8.363 8.442 8.316 8.421 124,158 +0.04(+0.49%)
Oct 11, 2010 8.387 8.431 8.363 8.380 128,627 -0.02(-0.20%)
Oct 08, 2010 8.397 8.419 8.312 8.397 118,289 +0.03(+0.40%)
Oct 07, 2010 8.387 8.391 8.299 8.364 119,671 +0.01(+0.13%)
Oct 06, 2010 8.367 8.377 8.299 8.353 203,319 -0.02(-0.24%)
Oct 05, 2010 8.241 8.387 8.241 8.374 231,695 +0.16(+1.99%)
Oct 04, 2010 8.295 8.312 8.187 8.210 72,560 -0.10(-1.23%)
Oct 01, 2010 8.312 8.343 8.265 8.312 75,089 +0.02(+0.27%)
Sep 30, 2010 8.333 8.387 8.244 8.290 151,040 -0.01(-0.10%)
Sep 29, 2010 8.272 8.326 8.255 8.299 98,928 -0.01(-0.12%)
Sep 28, 2010 8.241 8.309 8.139 8.309 171,209 +0.08(+0.99%)
Sep 27, 2010 8.251 8.274 8.221 8.227 110,345 -0.01(-0.09%)
Sep 24, 2010 8.139 8.251 8.139 8.235 132,493 +0.18(+2.25%)
Sep 23, 2010 8.098 8.149 8.040 8.054 216,338 -0.08(-1.00%)
Sep 22, 2010 8.180 8.231 8.129 8.136 108,760 -0.05(-0.62%)
Sep 21, 2010 8.204 8.255 8.149 8.187 142,413 +0.00(+0.00%)
Sep 20, 2010 8.085 8.203 8.071 8.187 132,181 +0.12(+1.48%)
Sep 17, 2010 8.068 8.091 8.024 8.068 84,800 +0.04(+0.51%)
Sep 15, 2010 8.000 8.040 7.972 8.027 134,184 +0.01(+0.17%)
Sep 14, 2010 7.969 8.034 7.952 8.013 135,915 +0.03(+0.34%)
Sep 13, 2010 7.945 8.017 7.945 7.986 133,728 +0.08(+1.03%)
Sep 10, 2010 7.816 7.914 7.816 7.904 50,359 +0.07(+0.87%)
Sep 09, 2010 7.918 7.935 7.813 7.836 111,021 +0.04(+0.52%)
Sep 08, 2010 7.772 7.841 7.758 7.795 145,392 +0.01(+0.13%)
Sep 07, 2010 7.836 7.840 7.775 7.785 126,348 -0.09(-1.17%)
Sep 03, 2010 7.833 7.894 7.806 7.877 134,287 +0.09(+1.14%)
Sep 02, 2010 7.676 7.789 7.676 7.789 101,601 +0.12(+1.55%)
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.