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 )

45.66 -0.32 (-0.70%)
Streaming Delayed Price Updated: 3:23 PM EDT, Apr 30, 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 (%)
Apr 30, 2010 8.904 8.904 8.731 8.806 140,987 -0.10(-1.11%)
Apr 29, 2010 8.785 8.925 8.785 8.904 205,230 +0.13(+1.51%)
Apr 28, 2010 8.738 8.799 8.687 8.772 222,251 +0.05(+0.55%)
Apr 27, 2010 8.833 8.884 8.697 8.724 192,570 -0.15(-1.65%)
Apr 26, 2010 8.792 8.899 8.792 8.870 217,476 +0.09(+1.01%)
Apr 23, 2010 8.724 8.789 8.710 8.782 219,117 +0.04(+0.51%)
Apr 22, 2010 8.653 8.738 8.615 8.738 129,697 +0.02(+0.20%)
Apr 21, 2010 8.690 8.751 8.663 8.721 144,765 +0.03(+0.31%)
Apr 20, 2010 8.646 8.704 8.646 8.693 100,445 +0.07(+0.83%)
Apr 19, 2010 8.571 8.668 8.561 8.622 196,718 -0.01(-0.12%)
Apr 16, 2010 8.731 8.768 8.574 8.632 201,085 -0.12(-1.36%)
Apr 15, 2010 8.744 8.782 8.738 8.751 110,874 -0.01(-0.08%)
Apr 14, 2010 8.673 8.758 8.673 8.758 196,551 +0.12(+1.34%)
Apr 13, 2010 8.612 8.653 8.588 8.642 102,606 +0.03(+0.32%)
Apr 12, 2010 8.595 8.632 8.561 8.615 158,916 +0.02(+0.24%)
Apr 09, 2010 8.585 8.612 8.571 8.595 145,794 +0.01(+0.16%)
Apr 08, 2010 8.530 8.598 8.479 8.581 129,729 +0.02(+0.28%)
Apr 07, 2010 8.574 8.619 8.537 8.557 155,397 -0.03(-0.40%)
Apr 06, 2010 8.544 8.619 8.540 8.591 144,163 +0.03(+0.32%)
Apr 05, 2010 8.455 8.571 8.455 8.564 101,045 +0.10(+1.12%)
Apr 01, 2010 8.448 8.469 8.469 8.469 179,645 +0.04(+0.48%)
Mar 31, 2010 8.431 8.459 8.387 8.428 135,754 -0.02(-0.28%)
Mar 30, 2010 8.421 8.482 8.421 8.452 103,853 +0.01(+0.16%)
Mar 29, 2010 8.374 8.459 8.370 8.438 176,490 +0.05(+0.61%)
Mar 26, 2010 8.387 8.472 8.384 8.387 133,707 -0.02(-0.20%)
Mar 25, 2010 8.431 8.486 8.404 8.404 76,991 +0.00(+0.04%)
Mar 24, 2010 8.428 8.448 8.394 8.401 101,662 -0.06(-0.71%)
Mar 23, 2010 8.397 8.461 8.360 8.461 93,574 +0.06(+0.76%)
Mar 22, 2010 8.306 8.537 8.299 8.397 180,444 +0.03(+0.41%)
Mar 19, 2010 8.452 8.479 8.329 8.363 183,305 -0.10(-1.17%)
Mar 18, 2010 8.459 8.550 8.425 8.462 141,428 -0.01(-0.11%)
Mar 17, 2010 8.421 8.496 8.421 8.472 113,638 +0.06(+0.76%)
Mar 16, 2010 8.367 8.423 8.343 8.408 102,030 +0.05(+0.57%)
Mar 15, 2010 8.315 8.360 8.313 8.360 86,520 +0.00(+0.04%)
Mar 12, 2010 8.340 8.357 8.326 8.357 152,516 +0.03(+0.41%)
Mar 11, 2010 8.302 8.324 8.265 8.323 136,912 -0.02(-0.20%)
Mar 10, 2010 8.272 8.343 8.268 8.340 127,136 +0.05(+0.57%)
Mar 09, 2010 8.221 8.319 8.221 8.292 142,663 +0.03(+0.37%)
Mar 08, 2010 8.265 8.278 8.257 8.261 122,987 -0.02(-0.19%)
Mar 05, 2010 8.173 8.285 8.173 8.277 94,362 +0.13(+1.61%)
Mar 04, 2010 8.115 8.166 8.115 8.146 121,429 +0.05(+0.59%)
Mar 03, 2010 8.074 8.146 8.071 8.098 114,211 +0.02(+0.29%)
Mar 02, 2010 8.102 8.123 8.068 8.074 91,519 +0.04(+0.51%)
Mar 01, 2010 7.965 8.037 7.965 8.034 93,706 +0.09(+1.11%)
Feb 26, 2010 7.877 7.960 7.877 7.945 57,336 +0.06(+0.78%)
Feb 25, 2010 7.806 7.884 7.758 7.884 70,473 +0.02(+0.22%)
Feb 24, 2010 7.846 7.897 7.843 7.867 49,689 +0.03(+0.43%)
Feb 23, 2010 7.884 7.918 7.816 7.833 92,248 -0.10(-1.20%)
Feb 22, 2010 7.935 7.962 7.901 7.928 66,380 +0.02(+0.22%)
Feb 19, 2010 7.857 7.931 7.842 7.911 76,333 +0.04(+0.52%)
Feb 18, 2010 7.775 7.874 7.775 7.870 91,760 +0.07(+0.92%)
Feb 17, 2010 7.744 7.809 7.741 7.799 116,654 +0.08(+1.06%)
Feb 16, 2010 7.591 7.741 7.588 7.717 207,194 +0.15(+1.98%)
Feb 12, 2010 7.537 7.568 7.568 7.568 86,147 -0.02(-0.31%)
Feb 11, 2010 7.503 7.595 7.500 7.591 90,237 +0.08(+1.04%)
Feb 10, 2010 7.496 7.544 7.462 7.513 90,813 +0.00(+0.04%)
Feb 09, 2010 7.493 7.578 7.472 7.510 142,963 +0.07(+0.87%)
Feb 08, 2010 7.503 7.517 7.445 7.445 86,115 -0.05(-0.64%)
Feb 05, 2010 7.493 7.552 7.340 7.493 234,282 -0.05(-0.68%)
Feb 04, 2010 7.680 7.707 7.534 7.544 216,229 -0.26(-3.36%)
Feb 03, 2010 7.795 7.835 7.772 7.806 90,898 -0.04(-0.56%)
Feb 02, 2010 7.741 7.853 7.741 7.850 158,555 +0.08(+1.01%)
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.