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: 11:37 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 29, 2009 6.279 6.279 6.149 6.245 89,090 +0.02(+0.36%)
May 28, 2009 6.180 6.224 6.102 6.222 97,687 +0.11(+1.81%)
May 27, 2009 6.251 6.272 6.112 6.112 104,661 -0.13(-2.07%)
May 26, 2009 6.061 6.262 6.020 6.241 151,886 +0.17(+2.74%)
May 22, 2009 6.078 6.108 6.030 6.074 74,598 +0.05(+0.85%)
May 21, 2009 6.081 6.083 5.986 6.023 247,789 -0.13(-2.05%)
May 20, 2009 6.275 6.319 6.149 6.149 107,995 -0.01(-0.17%)
May 19, 2009 6.095 6.183 6.091 6.159 106,578 +0.05(+0.78%)
May 18, 2009 6.006 6.112 5.969 6.112 77,873 +0.18(+3.10%)
May 15, 2009 6.023 6.037 5.918 5.928 58,624 -0.09(-1.50%)
May 14, 2009 5.955 6.034 5.945 6.018 113,946 +0.07(+1.11%)
May 13, 2009 6.061 6.061 5.918 5.952 134,595 -0.23(-3.69%)
May 12, 2009 6.231 6.241 6.047 6.180 175,055 +0.02(+0.39%)
May 11, 2009 6.153 6.217 6.122 6.156 121,644 -0.09(-1.36%)
May 08, 2009 6.241 6.289 6.204 6.241 128,541 +0.12(+1.89%)
May 07, 2009 6.245 6.287 6.105 6.125 146,982 -0.11(-1.69%)
May 06, 2009 6.214 6.231 6.105 6.231 104,391 +0.13(+2.06%)
May 05, 2009 6.122 6.139 6.054 6.105 166,473 -0.02(-0.28%)
May 04, 2009 5.945 6.122 5.932 6.122 315,705 +0.22(+3.69%)
May 01, 2009 5.887 5.904 5.830 5.904 336,668 +0.07(+1.28%)
Apr 30, 2009 5.877 5.894 5.799 5.830 283,319 +0.03(+0.53%)
Apr 29, 2009 5.741 5.819 5.741 5.799 411,184 +0.09(+1.55%)
Apr 28, 2009 5.629 5.734 5.612 5.711 107,987 -0.03(-0.47%)
Apr 27, 2009 5.690 5.768 5.656 5.738 101,671 -0.02(-0.30%)
Apr 24, 2009 5.789 5.789 5.697 5.755 202,325 +0.06(+1.08%)
Apr 23, 2009 5.700 5.707 5.462 5.694 310,712 +0.03(+0.48%)
Apr 22, 2009 5.639 5.782 5.619 5.666 141,496 +0.02(+0.42%)
Apr 21, 2009 5.520 5.663 5.476 5.643 89,299 +0.10(+1.84%)
Apr 20, 2009 5.690 5.690 5.540 5.540 157,882 -0.29(-5.01%)
Apr 17, 2009 5.877 5.898 5.775 5.833 146,553 +0.02(+0.29%)
Apr 16, 2009 5.762 5.816 5.660 5.816 121,306 +0.14(+2.52%)
Apr 15, 2009 5.608 5.673 5.554 5.673 117,113 +0.06(+1.03%)
Apr 14, 2009 5.728 5.728 5.571 5.615 154,224 -0.09(-1.55%)
Apr 13, 2009 5.585 5.745 5.585 5.704 161,419 +0.03(+0.60%)
Apr 09, 2009 5.540 5.673 5.540 5.670 157,211 +0.23(+4.25%)
Apr 08, 2009 5.401 5.455 5.360 5.438 92,845 +0.08(+1.52%)
Apr 07, 2009 5.459 5.459 5.343 5.357 111,706 -0.14(-2.60%)
Apr 06, 2009 5.544 5.544 5.432 5.500 70,132 -0.06(-1.10%)
Apr 03, 2009 5.534 5.561 5.459 5.561 150,099 +0.04(+0.80%)
Apr 02, 2009 5.374 5.598 5.374 5.517 155,247 +0.21(+3.97%)
Apr 01, 2009 5.187 5.354 5.129 5.306 104,494 +0.09(+1.63%)
Mar 31, 2009 5.238 5.324 5.204 5.221 58,947 +0.03(+0.66%)
Mar 30, 2009 5.289 5.289 5.078 5.187 68,018 -0.31(-5.57%)
Mar 26, 2009 5.415 5.554 5.408 5.493 125,848 +0.10(+1.89%)
Mar 25, 2009 5.435 5.493 5.234 5.391 208,197 +0.06(+1.21%)
Mar 24, 2009 5.333 5.418 5.313 5.326 148,167 -0.10(-1.82%)
Mar 23, 2009 5.242 5.437 5.201 5.425 121,976 +0.37(+7.41%)
Mar 20, 2009 5.163 5.163 5.020 5.051 142,543 -0.06(-1.26%)
Mar 19, 2009 5.234 5.234 5.085 5.115 141,722 -0.03(-0.53%)
Mar 18, 2009 5.000 5.187 4.945 5.143 131,279 +0.14(+2.72%)
Mar 17, 2009 4.898 5.006 4.813 5.006 113,752 +0.14(+2.94%)
Mar 16, 2009 4.915 4.972 4.852 4.864 174,688 +0.04(+0.85%)
Mar 13, 2009 4.887 4.887 4.367 4.823 0 +0.03(+0.57%)
Mar 12, 2009 4.653 4.826 4.541 4.796 313,109 +0.19(+4.14%)
Mar 11, 2009 4.544 4.636 4.466 4.605 432,856 +0.17(+3.83%)
Mar 10, 2009 4.194 4.449 4.194 4.435 279,870 +0.29(+6.97%)
Mar 09, 2009 4.177 4.316 4.109 4.146 363,162 -0.10(-2.40%)
Mar 06, 2009 4.238 4.370 4.163 4.248 0 +0.01(+0.32%)
Mar 05, 2009 4.340 4.411 4.217 4.234 415,077 -0.23(-5.11%)
Mar 04, 2009 4.340 4.536 4.319 4.462 120,462 +0.02(+0.54%)
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.