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 +0.12 (+0.25%)
Official Closing 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 (%)
Jul 30, 2010 7.823 7.853 7.738 7.823 345,992 +0.00(+0.04%)
Jul 29, 2010 7.918 7.935 7.738 7.819 202,431 -0.06(-0.73%)
Jul 28, 2010 7.870 7.942 7.836 7.877 74,127 -0.07(-0.86%)
Jul 27, 2010 8.000 8.030 7.927 7.945 79,702 -0.03(-0.34%)
Jul 26, 2010 7.863 7.972 7.863 7.972 128,400 +0.12(+1.56%)
Jul 23, 2010 7.734 7.877 7.721 7.850 192,723 +0.12(+1.54%)
Jul 22, 2010 7.649 7.755 7.639 7.731 318,213 +0.19(+2.48%)
Jul 21, 2010 7.680 7.687 7.381 7.544 321,785 -0.09(-1.11%)
Jul 20, 2010 7.380 7.642 7.380 7.629 218,984 +0.09(+1.22%)
Jul 19, 2010 7.544 7.568 7.455 7.537 147,794 +0.01(+0.09%)
Jul 16, 2010 7.530 7.687 7.486 7.530 75,742 -0.19(-2.51%)
Jul 15, 2010 7.721 7.734 7.554 7.724 136,071 +0.02(+0.22%)
Jul 14, 2010 7.676 7.755 7.656 7.707 134,813 -0.00(-0.04%)
Jul 13, 2010 7.639 7.727 7.636 7.710 201,437 +0.15(+1.99%)
Jul 12, 2010 7.534 7.578 7.510 7.560 77,232 +0.00(+0.03%)
Jul 09, 2010 7.557 7.588 7.506 7.557 308,401 +0.03(+0.36%)
Jul 08, 2010 7.510 7.534 7.462 7.530 99,960 +0.06(+0.82%)
Jul 07, 2010 7.197 7.469 7.197 7.469 279,905 +0.22(+3.05%)
Jul 06, 2010 7.323 7.380 7.166 7.248 133,155 -0.01(-0.19%)
Jul 02, 2010 7.261 7.285 7.149 7.261 114,223 +0.03(+0.35%)
Jul 01, 2010 7.241 7.268 7.068 7.236 219,108 -0.04(-0.58%)
Jun 30, 2010 7.357 7.418 7.278 7.278 143,516 -0.11(-1.52%)
Jun 29, 2010 7.561 7.561 7.360 7.391 120,503 -0.30(-3.85%)
Jun 25, 2010 7.687 7.715 7.615 7.687 62,428 +0.03(+0.40%)
Jun 24, 2010 7.758 7.778 7.649 7.656 138,309 -0.15(-1.92%)
Jun 23, 2010 7.802 7.840 7.744 7.806 82,401 +0.02(+0.26%)
Jun 22, 2010 7.931 7.969 7.761 7.785 86,326 -0.16(-2.05%)
Jun 21, 2010 8.051 8.080 7.908 7.948 51,782 +0.01(+0.09%)
Jun 18, 2010 7.942 8.061 7.908 7.942 51,144 +0.02(+0.21%)
Jun 17, 2010 7.955 7.955 7.880 7.925 57,277 -0.01(-0.17%)
Jun 16, 2010 7.833 7.986 7.833 7.938 164,109 +0.06(+0.78%)
Jun 15, 2010 7.721 7.877 7.721 7.877 399,150 +0.16(+2.03%)
Jun 14, 2010 7.697 7.816 7.697 7.721 85,374 +0.05(+0.71%)
Jun 11, 2010 7.612 7.742 7.585 7.666 145,192 -0.05(-0.70%)
Jun 10, 2010 7.557 7.724 7.557 7.721 139,735 +0.22(+2.99%)
Jun 09, 2010 7.517 7.619 7.496 7.496 284,492 +0.01(+0.18%)
Jun 08, 2010 7.452 7.488 7.384 7.483 160,098 +0.03(+0.41%)
Jun 07, 2010 7.557 7.610 7.435 7.452 126,069 -0.13(-1.75%)
Jun 04, 2010 7.585 7.755 7.517 7.585 185,537 -0.26(-3.25%)
Jun 03, 2010 7.823 7.880 7.789 7.840 104,135 +0.03(+0.35%)
Jun 02, 2010 7.693 7.812 7.642 7.812 110,568 +0.14(+1.77%)
Jun 01, 2010 7.619 7.795 7.619 7.676 154,700 -0.06(-0.83%)
May 28, 2010 7.741 7.772 7.687 7.741 75,844 -0.05(-0.61%)
May 27, 2010 7.653 7.797 7.622 7.789 259,177 +0.24(+3.15%)
May 26, 2010 7.605 7.727 7.544 7.551 113,267 +0.01(+0.09%)
May 25, 2010 7.442 7.551 7.346 7.544 167,928 -0.06(-0.85%)
May 24, 2010 7.574 7.685 7.574 7.608 93,665 -0.01(-0.09%)
May 21, 2010 7.425 7.693 7.326 7.615 224,891 +0.10(+1.27%)
May 20, 2010 7.554 7.636 7.466 7.520 200,314 -0.38(-4.78%)
May 19, 2010 7.921 7.989 7.829 7.897 235,635 -0.09(-1.11%)
May 18, 2010 8.095 8.210 7.982 7.986 151,410 -0.11(-1.30%)
May 17, 2010 8.054 8.132 7.955 8.091 146,856 -0.01(-0.17%)
May 14, 2010 8.105 8.187 8.027 8.105 175,758 -0.16(-1.93%)
May 13, 2010 8.326 8.377 8.228 8.265 195,345 -0.10(-1.14%)
May 12, 2010 8.197 8.404 8.197 8.360 234,129 +0.17(+2.03%)
May 11, 2010 8.309 8.360 8.180 8.193 160,957 -0.05(-0.58%)
May 10, 2010 8.176 8.251 8.166 8.241 354,630 +0.44(+5.63%)
May 07, 2010 8.040 8.136 7.717 7.802 445,955 -0.28(-3.41%)
May 06, 2010 8.438 8.476 7.938 8.078 181,891 -0.41(-4.85%)
May 05, 2010 8.486 8.561 8.473 8.489 226,744 -0.21(-2.39%)
May 04, 2010 8.775 8.775 8.642 8.697 195,510 -0.18(-2.03%)
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.