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 (%)
Feb 28, 2011 9.804 9.837 9.776 9.807 163,327 +0.01(+0.07%)
Feb 25, 2011 9.755 9.811 9.755 9.800 72,750 +0.08(+0.82%)
Feb 24, 2011 9.773 9.825 9.662 9.721 86,740 -0.10(-1.02%)
Feb 23, 2011 9.873 9.882 9.752 9.821 214,606 -0.07(-0.70%)
Feb 22, 2011 9.966 9.966 9.849 9.890 271,168 -0.13(-1.31%)
Feb 18, 2011 9.977 10.04 9.977 10.02 131,408 +0.02(+0.24%)
Feb 17, 2011 9.908 10.01 9.901 9.997 218,348 +0.05(+0.52%)
Feb 16, 2011 9.887 9.946 9.863 9.946 220,696 +0.10(+1.02%)
Feb 15, 2011 9.800 9.845 9.778 9.845 200,194 +0.00(+0.04%)
Feb 14, 2011 9.748 9.842 9.748 9.842 217,660 +0.07(+0.67%)
Feb 11, 2011 9.648 9.790 9.648 9.776 183,133 +0.10(+1.04%)
Feb 10, 2011 9.669 9.686 9.624 9.676 134,554 -0.05(-0.53%)
Feb 09, 2011 9.697 9.731 9.676 9.728 224,131 -0.02(-0.21%)
Feb 08, 2011 9.686 9.748 9.617 9.748 111,169 +0.04(+0.39%)
Feb 07, 2011 9.589 9.731 9.589 9.710 192,643 +0.10(+1.08%)
Feb 04, 2011 9.562 9.607 9.544 9.607 167,445 +0.05(+0.51%)
Feb 03, 2011 9.500 9.562 9.461 9.558 116,883 +0.03(+0.29%)
Feb 02, 2011 9.458 9.551 9.458 9.531 147,660 +0.04(+0.44%)
Feb 01, 2011 9.327 9.489 9.327 9.489 191,221 +0.16(+1.70%)
Jan 31, 2011 9.323 9.375 9.292 9.330 268,592 -0.01(-0.07%)
Jan 28, 2011 9.555 9.555 9.306 9.337 203,710 -0.19(-1.96%)
Jan 27, 2011 9.451 9.531 9.444 9.524 84,377 +0.07(+0.69%)
Jan 26, 2011 9.423 9.482 9.417 9.458 234,411 +0.07(+0.77%)
Jan 25, 2011 9.320 9.385 9.295 9.385 237,332 +0.07(+0.71%)
Jan 24, 2011 9.233 9.339 9.233 9.320 66,605 +0.05(+0.56%)
Jan 21, 2011 9.302 9.358 9.251 9.268 84,155 -0.01(-0.07%)
Jan 20, 2011 9.299 9.299 9.206 9.275 99,998 -0.04(-0.45%)
Jan 19, 2011 9.392 9.423 9.299 9.316 128,713 -0.09(-0.96%)
Jan 18, 2011 9.382 9.406 9.375 9.406 121,654 +0.00(+0.00%)
Jan 14, 2011 9.340 9.406 9.302 9.406 115,845 +0.03(+0.30%)
Jan 13, 2011 9.368 9.399 9.340 9.378 99,833 +0.03(+0.30%)
Jan 12, 2011 9.295 9.375 9.295 9.351 70,046 +0.10(+1.12%)
Jan 11, 2011 9.206 9.261 9.199 9.247 118,702 +0.05(+0.53%)
Jan 10, 2011 9.164 9.209 9.143 9.199 163,712 -0.02(-0.23%)
Jan 07, 2011 9.268 9.276 9.188 9.219 221,318 -0.04(-0.41%)
Jan 06, 2011 9.271 9.271 9.237 9.257 75,980 -0.02(-0.26%)
Jan 05, 2011 9.271 9.295 9.240 9.282 129,890 -0.02(-0.26%)
Jan 04, 2011 9.351 9.351 9.268 9.306 86,271 -0.05(-0.52%)
Jan 03, 2011 9.302 9.365 9.237 9.354 92,723 +0.08(+0.86%)
Dec 31, 2010 9.230 9.282 9.228 9.275 79,519 +0.01(+0.07%)
Dec 30, 2010 9.233 9.285 9.216 9.268 182,491 +0.03(+0.34%)
Dec 29, 2010 9.230 9.292 9.199 9.237 238,960 -0.01(-0.11%)
Dec 28, 2010 9.219 9.247 9.206 9.247 153,186 +0.01(+0.15%)
Dec 27, 2010 9.199 9.257 9.157 9.233 125,257 -0.00(-0.04%)
Dec 23, 2010 9.240 9.299 9.219 9.237 117,059 -0.05(-0.52%)
Dec 22, 2010 9.188 9.289 9.185 9.285 144,424 +0.07(+0.79%)
Dec 21, 2010 9.136 9.212 9.126 9.212 179,356 +0.09(+0.99%)
Dec 20, 2010 9.026 9.123 9.015 9.123 285,861 +0.10(+1.15%)
Dec 17, 2010 8.991 9.130 8.991 9.019 301,557 +0.01(+0.12%)
Dec 16, 2010 8.957 9.012 8.957 9.008 83,432 +0.05(+0.58%)
Dec 15, 2010 9.043 9.071 8.957 8.957 309,252 -0.14(-1.56%)
Dec 14, 2010 9.164 9.195 9.083 9.098 133,282 -0.10(-1.05%)
Dec 13, 2010 9.237 9.244 9.195 9.195 71,645 -0.02(-0.26%)
Dec 10, 2010 9.181 9.223 9.154 9.219 228,249 +0.06(+0.68%)
Dec 09, 2010 9.154 9.164 9.112 9.157 184,477 +0.03(+0.38%)
Dec 08, 2010 9.095 9.126 9.029 9.123 137,756 +0.05(+0.57%)
Dec 07, 2010 9.067 9.126 9.060 9.071 177,632 +0.04(+0.42%)
Dec 06, 2010 8.988 9.046 8.988 9.033 75,757 -0.01(-0.11%)
Dec 03, 2010 8.964 9.043 8.946 9.043 83,917 +0.06(+0.65%)
Dec 02, 2010 8.829 8.988 8.829 8.984 110,701 +0.14(+1.56%)
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.