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 (%)
Aug 31, 2011 8.912 8.981 8.832 8.884 65,011 -0.03(-0.32%)
Aug 30, 2011 8.770 8.913 8.756 8.913 30,082 +0.12(+1.35%)
Aug 29, 2011 8.711 8.794 8.711 8.794 64,008 +0.21(+2.46%)
Aug 26, 2011 8.400 8.645 8.265 8.583 112,791 +0.16(+1.89%)
Aug 25, 2011 8.549 8.586 8.416 8.424 124,974 -0.12(-1.38%)
Aug 24, 2011 8.376 8.583 8.376 8.542 137,646 +0.11(+1.27%)
Aug 23, 2011 8.158 8.497 8.158 8.434 169,738 +0.28(+3.39%)
Aug 22, 2011 8.334 8.403 8.158 8.158 143,481 -0.07(-0.88%)
Aug 19, 2011 8.213 8.434 8.213 8.230 181,536 -0.19(-2.22%)
Aug 18, 2011 8.524 8.524 8.255 8.417 194,026 -0.29(-3.37%)
Aug 17, 2011 8.770 8.879 8.687 8.711 134,005 +0.00(+0.04%)
Aug 16, 2011 8.701 8.773 8.583 8.708 178,245 -0.05(-0.59%)
Aug 15, 2011 8.652 8.775 8.652 8.759 86,673 +0.20(+2.38%)
Aug 12, 2011 8.479 8.628 8.472 8.555 136,188 +0.11(+1.27%)
Aug 11, 2011 8.030 8.528 7.985 8.448 241,904 +0.43(+5.30%)
Aug 10, 2011 8.255 8.324 7.989 8.023 234,226 -0.28(-3.33%)
Aug 09, 2011 8.441 8.300 7.777 8.300 262,094 +0.28(+3.54%)
Aug 08, 2011 8.441 8.462 7.974 8.016 396,825 -0.64(-7.39%)
Aug 05, 2011 8.829 8.858 8.393 8.656 210,763 -0.08(-0.87%)
Aug 04, 2011 9.181 9.181 8.725 8.732 295,262 -0.54(-5.78%)
Aug 03, 2011 9.171 9.268 8.988 9.268 227,931 +0.08(+0.88%)
Aug 02, 2011 9.399 9.461 9.185 9.187 282,397 -0.28(-2.94%)
Aug 01, 2011 9.589 9.607 9.340 9.465 124,208 +0.01(+0.07%)
Jul 29, 2011 9.434 9.562 9.275 9.458 271,333 -0.05(-0.51%)
Jul 28, 2011 9.541 9.603 9.451 9.506 125,393 -0.04(-0.47%)
Jul 27, 2011 9.762 9.762 9.506 9.551 135,621 -0.23(-2.33%)
Jul 26, 2011 9.804 9.811 9.738 9.780 126,593 -0.03(-0.28%)
Jul 25, 2011 9.773 9.835 9.721 9.807 134,199 -0.09(-0.94%)
Jul 22, 2011 9.873 9.908 9.856 9.901 102,422 +0.04(+0.42%)
Jul 21, 2011 9.717 9.883 9.717 9.859 118,699 +0.15(+1.53%)
Jul 20, 2011 9.728 9.752 9.704 9.710 80,482 +0.01(+0.14%)
Jul 19, 2011 9.579 9.714 9.579 9.697 163,295 +0.12(+1.23%)
Jul 18, 2011 9.634 9.638 9.531 9.579 68,854 -0.15(-1.49%)
Jul 15, 2011 9.707 9.773 9.638 9.724 66,159 +0.04(+0.43%)
Jul 14, 2011 9.773 9.821 9.683 9.683 32,291 -0.09(-0.92%)
Jul 13, 2011 9.755 9.873 9.728 9.773 103,766 +0.06(+0.57%)
Jul 12, 2011 9.721 9.790 9.717 9.717 52,499 -0.02(-0.18%)
Jul 11, 2011 9.769 9.786 9.710 9.735 66,104 -0.16(-1.61%)
Jul 08, 2011 9.866 9.905 9.825 9.894 63,519 -0.06(-0.63%)
Jul 07, 2011 9.908 9.975 9.901 9.956 122,681 +0.15(+1.52%)
Jul 06, 2011 9.797 9.832 9.776 9.807 73,964 -0.01(-0.11%)
Jul 05, 2011 9.787 9.821 9.755 9.818 79,551 -0.03(-0.28%)
Jul 01, 2011 9.728 9.856 9.728 9.845 128,476 +0.14(+1.46%)
Jun 30, 2011 9.621 9.717 9.617 9.704 82,477 +0.08(+0.86%)
Jun 29, 2011 9.548 9.648 9.534 9.621 63,938 +0.11(+1.16%)
Jun 28, 2011 9.382 9.510 9.382 9.510 53,546 +0.11(+1.14%)
Jun 27, 2011 9.289 9.414 9.289 9.403 73,247 +0.11(+1.23%)
Jun 24, 2011 9.413 9.417 9.268 9.289 78,938 -0.13(-1.36%)
Jun 23, 2011 9.320 9.437 9.216 9.417 90,866 -0.02(-0.18%)
Jun 22, 2011 9.396 9.531 9.396 9.434 71,937 -0.04(-0.40%)
Jun 21, 2011 9.347 9.479 9.347 9.472 24,062 +0.13(+1.37%)
Jun 20, 2011 9.333 9.344 9.327 9.344 85,511 +0.03(+0.37%)
Jun 17, 2011 9.323 9.331 9.271 9.309 22,711 +0.06(+0.60%)
Jun 16, 2011 9.285 9.337 9.216 9.254 42,227 -0.04(-0.45%)
Jun 15, 2011 9.320 9.330 9.223 9.295 79,554 -0.10(-1.07%)
Jun 14, 2011 9.378 9.417 9.340 9.396 107,731 +0.04(+0.44%)
Jun 13, 2011 9.468 9.470 9.354 9.354 92,746 -0.11(-1.21%)
Jun 10, 2011 9.475 9.475 9.420 9.468 169,605 -0.07(-0.69%)
Jun 09, 2011 9.479 9.569 9.441 9.534 156,734 +0.04(+0.40%)
Jun 08, 2011 9.541 9.579 9.465 9.496 99,371 -0.05(-0.54%)
Jun 07, 2011 9.593 9.610 9.548 9.548 98,914 +0.02(+0.25%)
Jun 06, 2011 9.659 9.659 9.524 9.524 106,415 -0.11(-1.15%)
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.