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 )

48.50 +0.33 (+0.69%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 17, 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 (%)
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%)
Dec 01, 2011 8.866 8.951 8.743 8.914 176,751 +0.05(+0.54%)
Nov 30, 2011 8.746 8.873 8.746 8.866 208,156 +0.36(+4.18%)
Nov 29, 2011 8.478 8.563 8.471 8.510 120,604 +0.03(+0.37%)
Nov 28, 2011 8.425 8.556 8.425 8.478 128,351 +0.22(+2.60%)
Nov 25, 2011 8.284 8.390 8.249 8.263 117,067 -0.06(-0.72%)
Nov 23, 2011 8.390 8.424 8.288 8.323 157,231 -0.19(-2.24%)
Nov 22, 2011 8.524 8.587 8.493 8.513 139,641 -0.04(-0.41%)
Nov 21, 2011 8.637 8.637 8.475 8.549 110,304 -0.19(-2.22%)
Nov 18, 2011 8.792 8.792 8.703 8.743 70,352 +0.01(+0.16%)
Nov 17, 2011 8.873 8.884 8.686 8.728 125,424 -0.17(-1.90%)
Nov 16, 2011 8.922 9.049 8.887 8.898 225,108 -0.16(-1.75%)
Nov 15, 2011 9.025 9.077 8.929 9.056 92,756 +0.01(+0.16%)
Nov 14, 2011 9.007 9.074 8.972 9.042 69,728 -0.04(-0.47%)
Nov 11, 2011 8.972 9.137 8.972 9.085 96,614 +0.18(+2.02%)
Nov 10, 2011 8.901 8.912 8.792 8.905 98,540 +0.10(+1.12%)
Nov 09, 2011 8.940 8.961 8.792 8.806 179,531 -0.28(-3.07%)
Nov 08, 2011 8.991 9.085 8.908 9.085 112,641 +0.14(+1.59%)
Nov 07, 2011 8.929 8.960 8.829 8.943 76,156 +0.04(+0.43%)
Nov 04, 2011 8.915 8.943 8.818 8.905 60,873 -0.03(-0.35%)
Nov 03, 2011 8.860 8.946 8.801 8.936 299,785 +0.15(+1.73%)
Nov 02, 2011 8.818 8.860 8.711 8.784 149,684 +0.09(+1.07%)
Nov 01, 2011 8.628 8.756 8.576 8.690 140,023 -0.24(-2.63%)
Oct 31, 2011 9.026 9.026 8.925 8.925 64,575 -0.18(-2.01%)
Oct 28, 2011 9.095 9.136 9.012 9.109 100,632 +0.01(+0.11%)
Oct 27, 2011 9.040 9.143 8.988 9.098 59,728 +0.30(+3.46%)
Oct 26, 2011 8.746 8.794 8.649 8.794 39,555 +0.13(+1.52%)
Oct 25, 2011 8.808 8.808 8.656 8.663 87,928 -0.15(-1.69%)
Oct 24, 2011 8.708 8.846 8.708 8.811 75,474 +0.13(+1.55%)
Oct 21, 2011 8.583 8.701 8.583 8.676 100,496 +0.18(+2.12%)
Oct 20, 2011 8.490 8.545 8.379 8.497 68,071 +0.01(+0.08%)
Oct 19, 2011 8.573 8.632 8.455 8.490 90,947 -0.08(-0.97%)
Oct 18, 2011 8.341 8.625 8.334 8.573 89,585 +0.19(+2.31%)
Oct 17, 2011 8.504 8.528 8.379 8.379 42,155 -0.20(-2.38%)
Oct 14, 2011 8.538 8.583 8.483 8.583 58,305 +0.17(+1.97%)
Oct 13, 2011 8.466 8.466 8.317 8.417 94,891 -0.07(-0.77%)
Oct 12, 2011 8.472 8.587 8.459 8.483 97,806 +0.09(+1.07%)
Oct 11, 2011 8.317 8.428 8.306 8.393 66,943 +0.00(+0.04%)
Oct 10, 2011 8.182 8.389 8.182 8.389 46,574 +0.29(+3.59%)
Oct 07, 2011 8.179 8.223 8.064 8.099 146,960 -0.05(-0.59%)
Oct 06, 2011 7.968 8.147 7.860 8.147 79,007 +0.20(+2.52%)
Oct 05, 2011 7.784 7.961 7.729 7.947 132,495 +0.17(+2.22%)
Oct 04, 2011 7.559 7.788 7.113 7.774 118,630 +0.14(+1.81%)
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.