Skip to main content

General American Investors Company, Inc. (NY: GAM )

48.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 8.431 8.459 8.387 8.428 135,754 -0.02(-0.28%)
Mar 30, 2010 8.421 8.482 8.421 8.452 103,853 +0.01(+0.16%)
Mar 29, 2010 8.374 8.459 8.370 8.438 176,490 +0.05(+0.61%)
Mar 26, 2010 8.387 8.472 8.384 8.387 133,707 -0.02(-0.20%)
Mar 25, 2010 8.431 8.486 8.404 8.404 76,991 +0.00(+0.04%)
Mar 24, 2010 8.428 8.448 8.394 8.401 101,662 -0.06(-0.71%)
Mar 23, 2010 8.397 8.461 8.360 8.461 93,574 +0.06(+0.76%)
Mar 22, 2010 8.306 8.537 8.299 8.397 180,444 +0.03(+0.41%)
Mar 19, 2010 8.452 8.479 8.329 8.363 183,305 -0.10(-1.17%)
Mar 18, 2010 8.459 8.550 8.425 8.462 141,428 -0.01(-0.11%)
Mar 17, 2010 8.421 8.496 8.421 8.472 113,638 +0.06(+0.76%)
Mar 16, 2010 8.367 8.423 8.343 8.408 102,030 +0.05(+0.57%)
Mar 15, 2010 8.315 8.360 8.313 8.360 86,520 +0.00(+0.04%)
Mar 12, 2010 8.340 8.357 8.326 8.357 152,516 +0.03(+0.41%)
Mar 11, 2010 8.302 8.324 8.265 8.323 136,912 -0.02(-0.20%)
Mar 10, 2010 8.272 8.343 8.268 8.340 127,136 +0.05(+0.57%)
Mar 09, 2010 8.221 8.319 8.221 8.292 142,663 +0.03(+0.37%)
Mar 08, 2010 8.265 8.278 8.257 8.261 122,987 -0.02(-0.19%)
Mar 05, 2010 8.173 8.285 8.173 8.277 94,362 +0.13(+1.61%)
Mar 04, 2010 8.115 8.166 8.115 8.146 121,429 +0.05(+0.59%)
Mar 03, 2010 8.074 8.146 8.071 8.098 114,211 +0.02(+0.29%)
Mar 02, 2010 8.102 8.123 8.068 8.074 91,519 +0.04(+0.51%)
Mar 01, 2010 7.965 8.037 7.965 8.034 93,706 +0.09(+1.11%)
Feb 26, 2010 7.877 7.960 7.877 7.945 57,336 +0.06(+0.78%)
Feb 25, 2010 7.806 7.884 7.758 7.884 70,473 +0.02(+0.22%)
Feb 24, 2010 7.846 7.897 7.843 7.867 49,689 +0.03(+0.43%)
Feb 23, 2010 7.884 7.918 7.816 7.833 92,248 -0.10(-1.20%)
Feb 22, 2010 7.935 7.962 7.901 7.928 66,380 +0.02(+0.22%)
Feb 19, 2010 7.857 7.931 7.842 7.911 76,333 +0.04(+0.52%)
Feb 18, 2010 7.775 7.874 7.775 7.870 91,760 +0.07(+0.92%)
Feb 17, 2010 7.744 7.809 7.741 7.799 116,654 +0.08(+1.06%)
Feb 16, 2010 7.591 7.741 7.588 7.717 207,194 +0.15(+1.98%)
Feb 12, 2010 7.537 7.568 7.568 7.568 86,147 -0.02(-0.31%)
Feb 11, 2010 7.503 7.595 7.500 7.591 90,237 +0.08(+1.04%)
Feb 10, 2010 7.496 7.544 7.462 7.513 90,813 +0.00(+0.04%)
Feb 09, 2010 7.493 7.578 7.472 7.510 142,963 +0.07(+0.87%)
Feb 08, 2010 7.503 7.517 7.445 7.445 86,115 -0.05(-0.64%)
Feb 05, 2010 7.493 7.552 7.340 7.493 234,282 -0.05(-0.68%)
Feb 04, 2010 7.680 7.707 7.534 7.544 216,229 -0.26(-3.36%)
Feb 03, 2010 7.795 7.835 7.772 7.806 90,898 -0.04(-0.56%)
Feb 02, 2010 7.741 7.853 7.741 7.850 158,555 +0.08(+1.01%)
Feb 01, 2010 7.622 7.772 7.622 7.772 142,707 +0.13(+1.65%)
Jan 29, 2010 7.755 7.818 7.619 7.646 115,681 -0.12(-1.53%)
Jan 28, 2010 7.857 7.863 7.717 7.765 129,850 -0.07(-0.87%)
Jan 27, 2010 7.755 7.833 7.731 7.833 122,973 -0.01(-0.09%)
Jan 26, 2010 7.775 7.919 7.775 7.840 138,958 -0.01(-0.13%)
Jan 25, 2010 7.884 7.979 7.840 7.850 173,691 +0.00(+0.00%)
Jan 22, 2010 7.979 8.023 7.758 7.850 206,874 -0.15(-1.87%)
Jan 21, 2010 8.132 8.159 7.986 8.000 281,190 -0.16(-1.92%)
Jan 20, 2010 8.214 8.214 8.054 8.156 116,910 -0.09(-1.12%)
Jan 19, 2010 8.122 8.261 8.105 8.248 102,541 +0.11(+1.39%)
Jan 15, 2010 8.221 8.136 8.136 8.136 76,444 -0.12(-1.44%)
Jan 14, 2010 8.200 8.258 8.200 8.255 61,593 +0.03(+0.37%)
Jan 13, 2010 8.180 8.239 8.180 8.224 86,464 +0.05(+0.62%)
Jan 12, 2010 8.210 8.227 8.143 8.173 135,013 -0.11(-1.31%)
Jan 11, 2010 8.295 8.295 8.231 8.282 118,101 +0.04(+0.50%)
Jan 08, 2010 8.176 8.244 8.176 8.241 81,263 +0.05(+0.58%)
Jan 07, 2010 8.105 8.193 8.105 8.193 67,103 +0.06(+0.71%)
Jan 06, 2010 8.068 8.140 8.068 8.136 68,897 +0.03(+0.38%)
Jan 05, 2010 8.047 8.119 8.047 8.105 106,849 +0.03(+0.42%)
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.