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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2003 7.952 8.044 7.925 8.044 61,449 +0.09(+1.07%)
Jan 30, 2003 8.027 8.044 7.959 7.959 141,128 -0.12(-1.43%)
Jan 29, 2003 7.976 8.074 7.925 8.074 65,566 +0.06(+0.76%)
Jan 28, 2003 7.993 8.061 7.965 8.013 195,522 +0.07(+0.90%)
Jan 27, 2003 8.068 8.081 7.942 7.942 72,034 -0.17(-2.10%)
Jan 24, 2003 8.231 8.231 8.112 8.112 124,369 -0.14(-1.65%)
Jan 23, 2003 8.231 8.261 8.197 8.248 73,504 +0.04(+0.54%)
Jan 22, 2003 8.231 8.238 8.197 8.204 49,983 -0.05(-0.58%)
Jan 21, 2003 8.340 8.350 8.251 8.251 69,388 -0.11(-1.26%)
Jan 17, 2003 8.374 8.401 8.306 8.357 71,446 -0.02(-0.20%)
Jan 16, 2003 8.459 8.476 8.357 8.374 63,213 -0.08(-0.93%)
Jan 15, 2003 8.537 8.537 8.452 8.452 36,164 -0.09(-1.04%)
Jan 14, 2003 8.503 8.554 8.472 8.540 64,684 +0.02(+0.24%)
Jan 13, 2003 8.486 8.571 8.469 8.520 89,381 +0.03(+0.40%)
Jan 10, 2003 8.418 8.503 8.418 8.486 64,096 +0.03(+0.40%)
Jan 09, 2003 8.333 8.496 8.333 8.452 54,099 +0.10(+1.22%)
Jan 08, 2003 8.418 8.418 8.350 8.350 36,164 -0.10(-1.13%)
Jan 07, 2003 8.435 8.486 8.435 8.445 51,159 -0.02(-0.24%)
Jan 06, 2003 8.299 8.469 8.299 8.465 125,545 +0.14(+1.63%)
Jan 03, 2003 8.367 8.367 8.316 8.329 59,097 -0.03(-0.41%)
Jan 02, 2003 8.176 8.363 8.163 8.363 155,829 +0.25(+3.10%)
Dec 31, 2002 8.122 8.163 8.095 8.112 104,376 -0.01(-0.08%)
Dec 30, 2002 8.088 8.139 8.074 8.119 225,218 +0.02(+0.29%)
Dec 27, 2002 8.180 8.180 8.095 8.095 74,386 -0.07(-0.83%)
Dec 26, 2002 8.214 8.299 8.146 8.163 118,195 -0.05(-0.62%)
Dec 24, 2002 8.244 8.265 8.214 8.214 40,574 -0.04(-0.45%)
Dec 23, 2002 8.231 8.333 8.217 8.251 61,449 +0.02(+0.21%)
Dec 20, 2002 8.163 8.275 8.163 8.234 112,021 +0.06(+0.79%)
Dec 19, 2002 8.231 8.299 8.163 8.170 122,311 -0.06(-0.78%)
Dec 18, 2002 8.357 8.360 8.231 8.234 76,150 -0.14(-1.67%)
Dec 17, 2002 8.435 8.435 8.340 8.374 47,925 -0.08(-0.93%)
Dec 16, 2002 8.265 8.469 8.265 8.452 93,497 +0.15(+1.84%)
Dec 13, 2002 8.312 8.333 8.265 8.299 67,036 -0.03(-0.41%)
Dec 12, 2002 8.340 8.367 8.302 8.333 48,219 +0.00(+0.00%)
Dec 11, 2002 8.367 8.377 8.309 8.333 42,338 -0.02(-0.20%)
Dec 10, 2002 8.299 8.350 8.289 8.350 89,381 +0.06(+0.78%)
Dec 09, 2002 8.380 8.411 8.285 8.285 96,438 -0.10(-1.18%)
Dec 06, 2002 8.360 8.445 8.333 8.384 84,089 -0.04(-0.48%)
Dec 05, 2002 8.503 8.503 8.384 8.425 57,333 -0.08(-0.92%)
Dec 04, 2002 8.489 8.533 8.452 8.503 49,101 -0.00(-0.04%)
Dec 03, 2002 8.605 8.619 8.506 8.506 53,217 -0.12(-1.34%)
Dec 02, 2002 8.721 8.721 8.554 8.622 69,682 -0.04(-0.43%)
Nov 29, 2002 8.673 8.690 8.622 8.659 15,876 +0.01(+0.08%)
Nov 27, 2002 8.554 8.676 8.554 8.653 78,502 +0.15(+1.72%)
Nov 26, 2002 8.724 8.724 8.469 8.506 167,590 -0.22(-2.50%)
Nov 25, 2002 8.707 8.761 8.700 8.724 58,215 -0.00(-0.04%)
Nov 22, 2002 8.741 8.792 8.714 8.727 62,037 -0.01(-0.16%)
Nov 21, 2002 8.656 8.789 8.639 8.741 82,913 +0.16(+1.82%)
Nov 20, 2002 8.442 8.601 8.442 8.585 53,805 +0.13(+1.57%)
Nov 19, 2002 8.503 8.554 8.418 8.452 55,569 -0.03(-0.40%)
Nov 18, 2002 8.520 8.612 8.486 8.486 67,918 -0.05(-0.60%)
Nov 15, 2002 8.452 8.537 8.452 8.537 92,027 +0.05(+0.60%)
Nov 14, 2002 8.357 8.503 8.357 8.486 46,160 +0.21(+2.59%)
Nov 13, 2002 8.319 8.367 8.248 8.272 161,416 -0.04(-0.53%)
Nov 12, 2002 8.265 8.374 8.265 8.316 81,443 -0.02(-0.20%)
Nov 11, 2002 8.418 8.418 8.319 8.333 60,861 -0.18(-2.12%)
Nov 08, 2002 8.537 8.619 8.452 8.513 55,863 -0.03(-0.40%)
Nov 07, 2002 8.741 8.741 8.537 8.547 44,102 -0.22(-2.52%)
Nov 06, 2002 8.748 8.775 8.673 8.768 105,552 +0.03(+0.31%)
Nov 05, 2002 8.731 8.741 8.680 8.741 37,340 +0.01(+0.12%)
Nov 04, 2002 8.646 8.843 8.646 8.731 145,833 +0.14(+1.66%)
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.