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 )

45.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 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%)
Mar 01, 2012 9.994 10.08 9.994 10.04 83,134 +0.05(+0.46%)
Feb 29, 2012 10.11 10.11 9.987 9.998 99,942 -0.05(-0.53%)
Feb 28, 2012 10.02 10.10 10.02 10.05 69,771 +0.00(+0.04%)
Feb 27, 2012 9.948 10.06 9.948 10.05 62,373 +0.03(+0.32%)
Feb 24, 2012 10.02 10.05 9.998 10.02 91,034 +0.01(+0.07%)
Feb 23, 2012 9.927 10.03 9.927 10.01 66,602 +0.07(+0.75%)
Feb 22, 2012 9.934 9.983 9.916 9.934 84,638 -0.03(-0.32%)
Feb 21, 2012 9.994 10.02 9.966 9.966 76,599 -0.03(-0.28%)
Feb 17, 2012 9.948 10.00 9.948 9.994 56,146 +0.07(+0.67%)
Feb 16, 2012 9.881 9.950 9.874 9.927 167,807 +0.07(+0.75%)
Feb 15, 2012 9.924 9.972 9.828 9.853 37,657 -0.05(-0.46%)
Feb 14, 2012 9.857 9.913 9.857 9.899 43,528 -0.02(-0.18%)
Feb 13, 2012 9.881 9.951 9.881 9.916 73,634 +0.07(+0.75%)
Feb 10, 2012 9.842 9.871 9.821 9.842 62,168 -0.08(-0.85%)
Feb 09, 2012 9.924 9.938 9.874 9.927 40,309 +0.03(+0.32%)
Feb 08, 2012 9.885 9.955 9.881 9.895 118,947 +0.04(+0.39%)
Feb 07, 2012 9.835 9.881 9.825 9.857 67,947 +0.03(+0.32%)
Feb 06, 2012 9.779 9.839 9.776 9.825 94,209 -0.00(-0.04%)
Feb 03, 2012 9.719 9.867 9.719 9.828 105,016 +0.12(+1.23%)
Feb 02, 2012 9.631 9.719 9.631 9.709 111,566 +0.06(+0.66%)
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.