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 +0.12 (+0.25%)
Official Closing 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 (%)
Sep 30, 2011 8.019 8.079 7.930 7.940 54,101 -0.18(-2.17%)
Sep 29, 2011 8.258 8.268 7.992 8.116 72,394 +0.03(+0.38%)
Sep 28, 2011 8.327 8.348 8.068 8.085 84,967 -0.18(-2.22%)
Sep 27, 2011 8.306 8.441 8.261 8.268 54,323 +0.13(+1.61%)
Sep 26, 2011 8.078 8.137 7.940 8.137 116,490 +0.15(+1.91%)
Sep 23, 2011 7.950 8.026 7.947 7.985 82,474 +0.01(+0.09%)
Sep 22, 2011 8.127 8.127 7.853 7.978 108,838 -0.31(-3.75%)
Sep 21, 2011 8.531 8.559 8.272 8.289 65,199 -0.25(-2.92%)
Sep 20, 2011 8.642 8.663 8.524 8.538 78,733 -0.10(-1.12%)
Sep 19, 2011 8.517 8.635 8.472 8.635 54,231 -0.06(-0.71%)
Sep 16, 2011 8.663 8.728 8.611 8.697 56,330 +0.07(+0.76%)
Sep 15, 2011 8.576 8.653 8.524 8.632 104,692 +0.12(+1.42%)
Sep 14, 2011 8.372 8.607 8.272 8.510 82,275 +0.15(+1.78%)
Sep 13, 2011 8.331 8.419 8.151 8.362 141,795 +0.03(+0.37%)
Sep 12, 2011 8.300 8.341 8.165 8.331 73,851 -0.05(-0.58%)
Sep 09, 2011 8.466 8.514 8.341 8.379 66,986 -0.20(-2.34%)
Sep 08, 2011 8.642 8.669 8.514 8.580 56,729 -0.05(-0.60%)
Sep 07, 2011 8.559 8.645 8.493 8.632 117,276 +0.16(+1.84%)
Sep 06, 2011 8.334 8.476 8.334 8.476 46,724 -0.13(-1.57%)
Sep 02, 2011 8.645 8.690 8.600 8.611 135,139 -0.23(-2.62%)
Sep 01, 2011 8.908 8.922 8.791 8.842 67,756 -0.04(-0.47%)
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%)
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.