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 )

48.79 +0.12 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2003 7.809 7.911 7.782 7.802 45,278 -0.01(-0.13%)
Feb 27, 2003 7.761 7.860 7.758 7.812 91,145 +0.07(+0.97%)
Feb 26, 2003 7.806 7.840 7.727 7.738 85,559 -0.10(-1.30%)
Feb 25, 2003 7.795 7.840 7.721 7.840 87,617 +0.03(+0.44%)
Feb 24, 2003 7.891 7.891 7.778 7.806 60,567 -0.10(-1.29%)
Feb 21, 2003 7.789 7.928 7.789 7.908 77,032 +0.12(+1.53%)
Feb 20, 2003 7.836 7.860 7.789 7.789 66,448 -0.04(-0.52%)
Feb 19, 2003 7.843 7.874 7.826 7.829 60,273 -0.05(-0.69%)
Feb 18, 2003 7.836 7.921 7.836 7.884 66,448 +0.13(+1.71%)
Feb 14, 2003 7.636 7.806 7.636 7.751 181,115 +0.12(+1.51%)
Feb 13, 2003 7.653 7.659 7.537 7.636 172,588 -0.03(-0.36%)
Feb 12, 2003 7.768 7.789 7.639 7.663 95,850 -0.13(-1.62%)
Feb 11, 2003 7.843 7.925 7.772 7.789 53,511 -0.05(-0.61%)
Feb 10, 2003 7.843 7.863 7.823 7.836 102,612 -0.00(-0.04%)
Feb 07, 2003 7.976 8.000 7.819 7.840 71,152 -0.09(-1.16%)
Feb 06, 2003 7.976 7.976 7.925 7.931 98,202 -0.03(-0.34%)
Feb 05, 2003 7.908 8.088 7.908 7.959 97,026 -0.03(-0.34%)
Feb 04, 2003 8.054 8.054 7.945 7.986 59,685 -0.10(-1.22%)
Feb 03, 2003 8.061 8.112 8.061 8.085 100,554 +0.04(+0.51%)
Jan 31, 2003 7.952 8.044 7.925 8.044 61,449 +0.09(+1.07%)
Jan 30, 2003 8.027 8.044 7.959 7.959 141,128 -0.12(-1.43%)
Jan 29, 2003 7.976 8.074 7.925 8.074 65,566 +0.06(+0.76%)
Jan 28, 2003 7.993 8.061 7.965 8.013 195,522 +0.07(+0.90%)
Jan 27, 2003 8.068 8.081 7.942 7.942 72,034 -0.17(-2.10%)
Jan 24, 2003 8.231 8.231 8.112 8.112 124,369 -0.14(-1.65%)
Jan 23, 2003 8.231 8.261 8.197 8.248 73,504 +0.04(+0.54%)
Jan 22, 2003 8.231 8.238 8.197 8.204 49,983 -0.05(-0.58%)
Jan 21, 2003 8.340 8.350 8.251 8.251 69,388 -0.11(-1.26%)
Jan 17, 2003 8.374 8.401 8.306 8.357 71,446 -0.02(-0.20%)
Jan 16, 2003 8.459 8.476 8.357 8.374 63,213 -0.08(-0.93%)
Jan 15, 2003 8.537 8.537 8.452 8.452 36,164 -0.09(-1.04%)
Jan 14, 2003 8.503 8.554 8.472 8.540 64,684 +0.02(+0.24%)
Jan 13, 2003 8.486 8.571 8.469 8.520 89,381 +0.03(+0.40%)
Jan 10, 2003 8.418 8.503 8.418 8.486 64,096 +0.03(+0.40%)
Jan 09, 2003 8.333 8.496 8.333 8.452 54,099 +0.10(+1.22%)
Jan 08, 2003 8.418 8.418 8.350 8.350 36,164 -0.10(-1.13%)
Jan 07, 2003 8.435 8.486 8.435 8.445 51,159 -0.02(-0.24%)
Jan 06, 2003 8.299 8.469 8.299 8.465 125,545 +0.14(+1.63%)
Jan 03, 2003 8.367 8.367 8.316 8.329 59,097 -0.03(-0.41%)
Jan 02, 2003 8.176 8.363 8.163 8.363 155,829 +0.25(+3.10%)
Dec 31, 2002 8.122 8.163 8.095 8.112 104,376 -0.01(-0.08%)
Dec 30, 2002 8.088 8.139 8.074 8.119 225,218 +0.02(+0.29%)
Dec 27, 2002 8.180 8.180 8.095 8.095 74,386 -0.07(-0.83%)
Dec 26, 2002 8.214 8.299 8.146 8.163 118,195 -0.05(-0.62%)
Dec 24, 2002 8.244 8.265 8.214 8.214 40,574 -0.04(-0.45%)
Dec 23, 2002 8.231 8.333 8.217 8.251 61,449 +0.02(+0.21%)
Dec 20, 2002 8.163 8.275 8.163 8.234 112,021 +0.06(+0.79%)
Dec 19, 2002 8.231 8.299 8.163 8.170 122,311 -0.06(-0.78%)
Dec 18, 2002 8.357 8.360 8.231 8.234 76,150 -0.14(-1.67%)
Dec 17, 2002 8.435 8.435 8.340 8.374 47,925 -0.08(-0.93%)
Dec 16, 2002 8.265 8.469 8.265 8.452 93,497 +0.15(+1.84%)
Dec 13, 2002 8.312 8.333 8.265 8.299 67,036 -0.03(-0.41%)
Dec 12, 2002 8.340 8.367 8.302 8.333 48,219 +0.00(+0.00%)
Dec 11, 2002 8.367 8.377 8.309 8.333 42,338 -0.02(-0.20%)
Dec 10, 2002 8.299 8.350 8.289 8.350 89,381 +0.06(+0.78%)
Dec 09, 2002 8.380 8.411 8.285 8.285 96,438 -0.10(-1.18%)
Dec 06, 2002 8.360 8.445 8.333 8.384 84,089 -0.04(-0.48%)
Dec 05, 2002 8.503 8.503 8.384 8.425 57,333 -0.08(-0.92%)
Dec 04, 2002 8.489 8.533 8.452 8.503 49,101 -0.00(-0.04%)
Dec 03, 2002 8.605 8.619 8.506 8.506 53,217 -0.12(-1.34%)
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.