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 )

48.79 +0.12 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Feb 29, 2012 10.11 10.11 9.987 9.998 99,942 -0.05(-0.53%)
Feb 28, 2012 10.02 10.10 10.02 10.05 69,771 +0.00(+0.04%)
Feb 27, 2012 9.948 10.06 9.948 10.05 62,373 +0.03(+0.32%)
Feb 24, 2012 10.02 10.05 9.998 10.02 91,034 +0.01(+0.07%)
Feb 23, 2012 9.927 10.03 9.927 10.01 66,602 +0.07(+0.75%)
Feb 22, 2012 9.934 9.983 9.916 9.934 84,638 -0.03(-0.32%)
Feb 21, 2012 9.994 10.02 9.966 9.966 76,599 -0.03(-0.28%)
Feb 17, 2012 9.948 10.00 9.948 9.994 56,146 +0.07(+0.67%)
Feb 16, 2012 9.881 9.950 9.874 9.927 167,807 +0.07(+0.75%)
Feb 15, 2012 9.924 9.972 9.828 9.853 37,657 -0.05(-0.46%)
Feb 14, 2012 9.857 9.913 9.857 9.899 43,528 -0.02(-0.18%)
Feb 13, 2012 9.881 9.951 9.881 9.916 73,634 +0.07(+0.75%)
Feb 10, 2012 9.842 9.871 9.821 9.842 62,168 -0.08(-0.85%)
Feb 09, 2012 9.924 9.938 9.874 9.927 40,309 +0.03(+0.32%)
Feb 08, 2012 9.885 9.955 9.881 9.895 118,947 +0.04(+0.39%)
Feb 07, 2012 9.835 9.881 9.825 9.857 67,947 +0.03(+0.32%)
Feb 06, 2012 9.779 9.839 9.776 9.825 94,209 -0.00(-0.04%)
Feb 03, 2012 9.719 9.867 9.719 9.828 105,016 +0.12(+1.23%)
Feb 02, 2012 9.631 9.719 9.631 9.709 111,566 +0.06(+0.66%)
Feb 01, 2012 9.582 9.663 9.582 9.645 166,246 +0.17(+1.79%)
Jan 31, 2012 9.536 9.568 9.444 9.476 164,771 -0.00(-0.04%)
Jan 30, 2012 9.370 9.511 9.349 9.479 154,451 -0.02(-0.26%)
Jan 27, 2012 9.430 9.508 9.426 9.504 96,489 +0.07(+0.75%)
Jan 26, 2012 9.458 9.515 9.395 9.434 145,686 -0.02(-0.26%)
Jan 25, 2012 9.367 9.462 9.328 9.458 84,938 +0.09(+0.94%)
Jan 24, 2012 9.243 9.375 9.243 9.370 79,194 +0.03(+0.34%)
Jan 23, 2012 9.342 9.398 9.289 9.338 111,995 +0.05(+0.49%)
Jan 20, 2012 9.229 9.315 9.229 9.293 124,822 -0.01(-0.08%)
Jan 19, 2012 9.208 9.324 9.208 9.300 108,001 +0.10(+1.07%)
Jan 18, 2012 9.113 9.201 9.074 9.201 170,218 +0.11(+1.20%)
Jan 17, 2012 9.123 9.123 9.063 9.092 111,895 +0.06(+0.66%)
Jan 13, 2012 9.046 9.049 8.961 9.032 183,335 -0.07(-0.74%)
Jan 12, 2012 9.085 9.113 9.049 9.099 105,626 +0.00(+0.00%)
Jan 11, 2012 9.025 9.099 9.025 9.099 97,133 +0.01(+0.12%)
Jan 10, 2012 9.106 9.120 9.071 9.088 212,411 +0.06(+0.70%)
Jan 09, 2012 8.972 9.028 8.947 9.025 210,363 +0.05(+0.59%)
Jan 06, 2012 9.000 9.007 8.933 8.972 227,519 +0.01(+0.08%)
Jan 05, 2012 8.891 8.977 8.855 8.965 136,969 +0.02(+0.24%)
Jan 04, 2012 8.944 8.951 8.852 8.944 128,921 +0.16(+1.85%)
Dec 30, 2011 8.785 8.840 8.771 8.781 96,801 -0.01(-0.08%)
Dec 29, 2011 8.728 8.792 8.714 8.788 196,758 +0.07(+0.85%)
Dec 28, 2011 8.827 8.831 8.711 8.714 376,496 -0.13(-1.49%)
Dec 27, 2011 8.795 8.880 8.795 8.847 120,973 +0.05(+0.54%)
Dec 23, 2011 8.757 8.806 8.743 8.799 137,780 +0.14(+1.67%)
Dec 21, 2011 8.676 8.676 8.580 8.654 134,694 +0.02(+0.24%)
Dec 20, 2011 8.570 8.661 8.570 8.633 313,107 +0.17(+2.00%)
Dec 19, 2011 8.538 8.575 8.457 8.464 234,381 -0.05(-0.57%)
Dec 16, 2011 8.538 8.598 8.478 8.513 158,857 -0.02(-0.26%)
Dec 15, 2011 8.566 8.626 8.535 8.535 147,635 +0.01(+0.08%)
Dec 14, 2011 8.570 8.644 8.503 8.528 93,057 -0.11(-1.27%)
Dec 13, 2011 8.792 8.834 8.609 8.637 113,691 -0.09(-1.01%)
Dec 12, 2011 8.880 8.880 8.721 8.725 169,287 -0.23(-2.56%)
Dec 09, 2011 8.838 8.989 8.838 8.954 94,759 +0.12(+1.36%)
Dec 08, 2011 8.944 8.947 8.824 8.834 136,606 -0.20(-2.19%)
Dec 07, 2011 8.877 9.032 8.877 9.032 196,644 +0.00(+0.04%)
Dec 06, 2011 8.996 9.095 8.996 9.028 75,833 +0.01(+0.08%)
Dec 05, 2011 9.032 9.116 8.975 9.021 103,513 +0.09(+0.99%)
Dec 02, 2011 8.954 9.032 8.933 8.933 108,208 +0.02(+0.22%)
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.