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 )

45.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 29, 2011 10.02 10.04 9.994 10.04 136,631 +0.07(+0.69%)
Apr 28, 2011 9.935 9.984 9.935 9.970 193,531 +0.05(+0.49%)
Apr 27, 2011 9.928 9.963 9.908 9.921 203,470 -0.01(-0.07%)
Apr 26, 2011 9.873 9.963 9.873 9.928 146,165 +0.07(+0.67%)
Apr 25, 2011 9.835 9.871 9.807 9.863 85,378 +0.02(+0.21%)
Apr 21, 2011 9.811 9.859 9.807 9.842 45,139 +0.05(+0.53%)
Apr 20, 2011 9.686 9.866 9.686 9.790 62,255 +0.17(+1.76%)
Apr 19, 2011 9.607 9.641 9.603 9.621 75,124 +0.05(+0.51%)
Apr 18, 2011 9.627 9.627 9.468 9.572 78,542 -0.13(-1.32%)
Apr 15, 2011 9.624 9.735 9.624 9.700 102,786 +0.02(+0.23%)
Apr 14, 2011 9.676 9.693 9.583 9.678 64,352 -0.04(-0.37%)
Apr 13, 2011 9.735 9.740 9.648 9.714 61,660 +0.00(+0.04%)
Apr 12, 2011 9.776 9.776 9.666 9.710 80,430 -0.08(-0.78%)
Apr 11, 2011 9.828 9.866 9.769 9.787 47,328 -0.08(-0.81%)
Apr 08, 2011 9.949 9.956 9.835 9.866 51,912 -0.05(-0.55%)
Apr 07, 2011 9.946 9.994 9.911 9.921 59,850 -0.02(-0.21%)
Apr 06, 2011 9.973 10.03 9.935 9.942 63,979 +0.00(+0.03%)
Apr 05, 2011 9.876 9.953 9.852 9.939 69,115 +0.06(+0.60%)
Apr 04, 2011 9.863 9.914 9.863 9.880 46,831 +0.02(+0.18%)
Apr 01, 2011 9.838 9.914 9.821 9.863 129,237 +0.06(+0.64%)
Mar 31, 2011 9.783 9.800 9.759 9.800 97,399 +0.03(+0.32%)
Mar 30, 2011 9.731 9.783 9.617 9.769 99,958 +0.09(+0.93%)
Mar 29, 2011 9.614 9.679 9.589 9.679 49,893 +0.03(+0.32%)
Mar 28, 2011 9.555 9.691 9.555 9.648 77,877 -0.03(-0.32%)
Mar 25, 2011 9.627 9.707 9.627 9.679 53,823 +0.06(+0.62%)
Mar 24, 2011 9.589 9.631 9.574 9.620 51,328 +0.07(+0.75%)
Mar 23, 2011 9.475 9.563 9.448 9.548 81,254 +0.03(+0.33%)
Mar 22, 2011 9.500 9.527 9.483 9.517 72,880 +0.02(+0.22%)
Mar 21, 2011 9.531 9.531 9.461 9.496 38,737 +0.13(+1.44%)
Mar 18, 2011 9.372 9.444 9.340 9.361 65,841 +0.08(+0.82%)
Mar 17, 2011 9.261 9.365 9.261 9.285 86,907 +0.03(+0.37%)
Mar 16, 2011 9.461 9.461 9.212 9.251 64,893 -0.21(-2.23%)
Mar 15, 2011 9.390 9.596 9.354 9.461 64,560 -0.13(-1.41%)
Mar 14, 2011 9.510 9.596 9.465 9.596 137,857 -0.01(-0.11%)
Mar 11, 2011 9.569 9.610 9.506 9.607 185,544 -0.00(-0.04%)
Mar 10, 2011 9.679 9.679 9.596 9.610 95,424 -0.17(-1.77%)
Mar 09, 2011 9.714 9.793 9.714 9.783 91,803 +0.02(+0.21%)
Mar 08, 2011 9.807 9.904 9.752 9.763 187,282 -0.04(-0.45%)
Mar 07, 2011 9.832 9.843 9.762 9.807 185,504 -0.03(-0.28%)
Mar 04, 2011 9.811 9.835 9.757 9.835 69,626 -0.02(-0.18%)
Mar 03, 2011 9.783 9.876 9.783 9.852 128,684 +0.07(+0.71%)
Mar 02, 2011 9.710 9.807 9.700 9.783 125,480 +0.05(+0.53%)
Mar 01, 2011 9.807 9.821 9.714 9.731 123,219 -0.08(-0.78%)
Feb 28, 2011 9.804 9.837 9.776 9.807 163,327 +0.01(+0.07%)
Feb 25, 2011 9.755 9.811 9.755 9.800 72,750 +0.08(+0.82%)
Feb 24, 2011 9.773 9.825 9.662 9.721 86,740 -0.10(-1.02%)
Feb 23, 2011 9.873 9.882 9.752 9.821 214,606 -0.07(-0.70%)
Feb 22, 2011 9.966 9.966 9.849 9.890 271,168 -0.13(-1.31%)
Feb 18, 2011 9.977 10.04 9.977 10.02 131,408 +0.02(+0.24%)
Feb 17, 2011 9.908 10.01 9.901 9.997 218,348 +0.05(+0.52%)
Feb 16, 2011 9.887 9.946 9.863 9.946 220,696 +0.10(+1.02%)
Feb 15, 2011 9.800 9.845 9.778 9.845 200,194 +0.00(+0.04%)
Feb 14, 2011 9.748 9.842 9.748 9.842 217,660 +0.07(+0.67%)
Feb 11, 2011 9.648 9.790 9.648 9.776 183,133 +0.10(+1.04%)
Feb 10, 2011 9.669 9.686 9.624 9.676 134,554 -0.05(-0.53%)
Feb 09, 2011 9.697 9.731 9.676 9.728 224,131 -0.02(-0.21%)
Feb 08, 2011 9.686 9.748 9.617 9.748 111,169 +0.04(+0.39%)
Feb 07, 2011 9.589 9.731 9.589 9.710 192,643 +0.10(+1.08%)
Feb 04, 2011 9.562 9.607 9.544 9.607 167,445 +0.05(+0.51%)
Feb 03, 2011 9.500 9.562 9.461 9.558 116,883 +0.03(+0.29%)
Feb 02, 2011 9.458 9.551 9.458 9.531 147,660 +0.04(+0.44%)
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.