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 )

48.50 +0.33 (+0.69%)
Streaming Delayed Price Updated: 1:38 PM 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 (%)
Jun 30, 2009 6.415 6.445 6.364 6.377 172,559 -0.01(-0.16%)
Jun 29, 2009 6.353 6.411 6.336 6.387 65,574 +0.05(+0.84%)
Jun 26, 2009 6.306 6.343 6.299 6.334 65,736 +0.03(+0.45%)
Jun 25, 2009 6.207 6.306 6.200 6.306 116,898 +0.12(+1.87%)
Jun 24, 2009 6.207 6.231 6.166 6.190 55,340 +0.04(+0.61%)
Jun 23, 2009 6.166 6.180 6.078 6.153 117,201 -0.01(-0.22%)
Jun 22, 2009 6.251 6.272 6.122 6.166 126,724 -0.17(-2.63%)
Jun 19, 2009 6.347 6.398 6.313 6.333 41,815 -0.01(-0.16%)
Jun 18, 2009 6.350 6.360 6.292 6.343 60,320 +0.04(+0.59%)
Jun 17, 2009 6.296 6.319 6.251 6.306 132,496 +0.00(+0.00%)
Jun 16, 2009 6.462 6.476 6.306 6.306 70,608 -0.09(-1.33%)
Jun 15, 2009 6.554 6.554 6.384 6.391 120,685 -0.23(-3.49%)
Jun 12, 2009 6.578 6.649 6.540 6.622 55,075 -0.02(-0.36%)
Jun 11, 2009 6.534 6.673 6.534 6.646 58,671 +0.12(+1.88%)
Jun 10, 2009 6.639 6.639 6.483 6.523 104,288 -0.01(-0.10%)
Jun 09, 2009 6.520 6.534 6.469 6.530 88,143 +0.07(+1.05%)
Jun 08, 2009 6.425 6.483 6.389 6.462 143,122 -0.10(-1.55%)
Jun 05, 2009 6.632 6.632 6.530 6.564 72,848 +0.01(+0.16%)
Jun 04, 2009 6.442 6.568 6.387 6.554 88,096 +0.13(+2.07%)
Jun 03, 2009 6.466 6.469 6.421 6.421 114,252 -0.09(-1.36%)
Jun 02, 2009 6.449 6.530 6.415 6.510 99,584 +0.05(+0.82%)
Jun 01, 2009 6.347 6.503 6.326 6.457 128,133 +0.21(+3.40%)
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%)
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.