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 )

48.53 +0.36 (+0.75%)
Streaming Delayed Price Updated: 11:24 AM 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 (%)
May 31, 2012 9.398 9.448 9.304 9.412 54,044 -0.02(-0.19%)
May 30, 2012 9.422 9.462 9.375 9.430 63,042 -0.09(-0.97%)
May 29, 2012 9.469 9.543 9.462 9.522 67,416 +0.10(+1.09%)
May 25, 2012 9.412 9.441 9.374 9.419 73,785 +0.00(+0.00%)
May 24, 2012 9.469 9.469 9.356 9.419 73,351 -0.02(-0.19%)
May 23, 2012 9.342 9.472 9.303 9.437 135,735 +0.02(+0.22%)
May 22, 2012 9.384 9.518 9.381 9.416 80,709 +0.03(+0.34%)
May 21, 2012 9.257 9.391 9.257 9.384 86,379 +0.07(+0.76%)
May 18, 2012 9.476 9.479 9.310 9.314 110,148 -0.16(-1.67%)
May 17, 2012 9.596 9.596 9.472 9.472 52,563 -0.15(-1.58%)
May 16, 2012 9.617 9.694 9.610 9.624 103,516 +0.01(+0.15%)
May 15, 2012 9.677 9.701 9.610 9.610 108,849 -0.09(-0.94%)
May 14, 2012 9.694 9.719 9.652 9.701 77,867 -0.06(-0.58%)
May 11, 2012 9.783 9.870 9.758 9.758 73,265 -0.05(-0.50%)
May 10, 2012 9.821 9.853 9.797 9.807 61,760 +0.06(+0.65%)
May 09, 2012 9.788 9.878 9.716 9.744 152,108 -0.14(-1.46%)
May 08, 2012 9.818 9.888 9.747 9.888 111,912 +0.00(+0.00%)
May 07, 2012 9.955 9.962 9.885 9.888 155,819 -0.05(-0.53%)
May 04, 2012 10.09 10.12 9.934 9.941 153,436 -0.22(-2.19%)
May 03, 2012 10.24 10.24 10.14 10.16 95,142 -0.06(-0.60%)
May 02, 2012 10.20 10.25 10.15 10.22 142,892 -0.05(-0.53%)
May 01, 2012 10.24 10.34 10.24 10.28 184,889 +0.02(+0.21%)
Apr 30, 2012 10.22 10.27 10.22 10.26 66,179 -0.03(-0.31%)
Apr 27, 2012 10.31 10.31 10.28 10.29 100,597 +0.03(+0.27%)
Apr 26, 2012 10.16 10.28 10.16 10.26 64,514 +0.10(+1.01%)
Apr 25, 2012 10.21 10.28 10.13 10.16 175,633 +0.03(+0.31%)
Apr 24, 2012 10.12 10.13 10.07 10.13 54,838 +0.03(+0.31%)
Apr 23, 2012 10.04 10.10 9.991 10.10 107,867 -0.06(-0.56%)
Apr 20, 2012 10.16 10.20 10.14 10.15 65,362 +0.06(+0.56%)
Apr 19, 2012 10.11 10.20 10.08 10.10 178,680 -0.03(-0.28%)
Apr 18, 2012 10.06 10.15 10.05 10.12 82,130 +0.00(+0.00%)
Apr 17, 2012 9.976 10.13 9.976 10.12 106,324 +0.18(+1.84%)
Apr 16, 2012 10.04 10.04 9.919 9.941 95,576 -0.02(-0.25%)
Apr 13, 2012 10.04 10.04 9.962 9.966 67,793 -0.08(-0.84%)
Apr 12, 2012 9.966 10.08 9.966 10.05 159,563 +0.05(+0.53%)
Apr 11, 2012 10.02 10.04 9.987 9.998 110,335 +0.11(+1.14%)
Apr 10, 2012 10.07 10.07 9.885 9.885 137,511 -0.16(-1.61%)
Apr 09, 2012 10.01 10.10 10.01 10.05 73,090 -0.12(-1.15%)
Apr 05, 2012 10.13 10.20 10.13 10.16 49,332 -0.02(-0.17%)
Apr 04, 2012 10.18 10.21 10.12 10.18 66,038 -0.10(-0.99%)
Apr 03, 2012 10.30 10.36 10.24 10.28 138,231 -0.02(-0.21%)
Apr 02, 2012 10.30 10.36 10.15 10.30 115,507 +0.08(+0.79%)
Mar 30, 2012 10.19 10.24 10.16 10.22 43,029 +0.07(+0.73%)
Mar 29, 2012 10.15 10.18 10.07 10.15 170,652 -0.04(-0.38%)
Mar 28, 2012 10.22 10.24 10.12 10.19 97,499 -0.04(-0.35%)
Mar 27, 2012 10.22 10.27 10.22 10.22 79,600 +0.00(+0.00%)
Mar 26, 2012 10.17 10.24 10.17 10.22 199,263 +0.10(+0.97%)
Mar 23, 2012 10.09 10.14 10.05 10.12 52,456 +0.04(+0.35%)
Mar 22, 2012 10.13 10.15 10.07 10.09 54,004 -0.13(-1.24%)
Mar 21, 2012 10.17 10.23 10.13 10.22 79,827 +0.04(+0.42%)
Mar 20, 2012 10.11 10.19 10.11 10.17 42,042 -0.02(-0.24%)
Mar 19, 2012 10.12 10.25 10.12 10.20 54,861 +0.02(+0.21%)
Mar 16, 2012 10.17 10.20 10.16 10.18 83,248 +0.00(+0.04%)
Mar 15, 2012 10.15 10.19 10.14 10.17 103,700 +0.04(+0.35%)
Mar 14, 2012 10.11 10.19 10.11 10.14 74,942 -0.02(-0.21%)
Mar 13, 2012 10.03 10.16 9.998 10.16 157,132 +0.17(+1.69%)
Mar 12, 2012 10.02 10.03 9.976 9.991 72,145 -0.01(-0.07%)
Mar 09, 2012 9.987 10.05 9.987 9.998 41,968 +0.03(+0.32%)
Mar 08, 2012 9.871 9.966 9.871 9.966 71,501 +0.11(+1.14%)
Mar 07, 2012 9.857 9.867 9.821 9.853 120,950 +0.01(+0.14%)
Mar 06, 2012 9.916 9.916 9.821 9.839 72,593 -0.16(-1.55%)
Mar 05, 2012 10.05 10.05 9.994 9.994 53,346 -0.07(-0.67%)
Mar 02, 2012 10.04 10.08 10.04 10.06 120,284 +0.02(+0.18%)
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.