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 )

48.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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, 2003 9.323 9.353 9.285 9.333 49,395 +0.01(+0.15%)
Jun 27, 2003 9.360 9.401 9.319 9.319 56,745 -0.07(-0.80%)
Jun 26, 2003 9.397 9.401 9.319 9.394 47,336 -0.00(-0.04%)
Jun 25, 2003 9.370 9.435 9.360 9.397 34,988 +0.01(+0.14%)
Jun 24, 2003 9.319 9.394 9.302 9.384 48,219 +0.07(+0.73%)
Jun 23, 2003 9.438 9.438 9.306 9.316 76,150 -0.17(-1.83%)
Jun 20, 2003 9.523 9.523 9.459 9.489 24,991 +0.02(+0.18%)
Jun 19, 2003 9.632 9.632 9.472 9.472 75,562 -0.14(-1.45%)
Jun 18, 2003 9.608 9.656 9.578 9.612 37,340 -0.04(-0.42%)
Jun 17, 2003 9.612 9.652 9.591 9.652 57,627 +0.05(+0.50%)
Jun 16, 2003 9.489 9.608 9.489 9.605 61,449 +0.18(+1.91%)
Jun 13, 2003 9.510 9.520 9.411 9.425 50,571 -0.08(-0.86%)
Jun 12, 2003 9.523 9.554 9.479 9.506 67,330 -0.01(-0.14%)
Jun 11, 2003 9.421 9.520 9.397 9.520 78,502 +0.10(+1.08%)
Jun 10, 2003 9.438 9.438 9.360 9.418 69,682 +0.06(+0.69%)
Jun 09, 2003 9.404 9.404 9.336 9.353 138,776 -0.10(-1.01%)
Jun 06, 2003 9.499 9.578 9.428 9.448 224,336 +0.03(+0.36%)
Jun 05, 2003 9.353 9.431 9.336 9.414 116,137 +0.04(+0.47%)
Jun 04, 2003 9.224 9.370 9.224 9.370 117,313 +0.16(+1.77%)
Jun 03, 2003 9.204 9.224 9.183 9.207 75,268 +0.00(+0.04%)
Jun 02, 2003 9.149 9.265 9.149 9.204 78,502 +0.09(+0.93%)
May 30, 2003 8.999 9.118 8.999 9.118 49,983 +0.15(+1.71%)
May 29, 2003 8.996 9.064 8.965 8.965 111,138 -0.04(-0.49%)
May 28, 2003 8.999 9.044 8.996 9.010 66,448 +0.01(+0.11%)
May 27, 2003 8.809 9.003 8.792 8.999 66,154 +0.17(+1.97%)
May 23, 2003 8.772 8.850 8.772 8.826 75,562 +0.03(+0.39%)
May 22, 2003 8.717 8.809 8.717 8.792 27,637 +0.06(+0.70%)
May 21, 2003 8.642 8.731 8.639 8.731 59,979 +0.07(+0.79%)
May 20, 2003 8.646 8.714 8.598 8.663 142,304 +0.04(+0.47%)
May 19, 2003 8.795 8.795 8.608 8.622 46,454 -0.17(-1.97%)
May 16, 2003 8.782 8.829 8.748 8.795 32,342 -0.01(-0.15%)
May 15, 2003 8.809 8.836 8.792 8.809 87,029 +0.03(+0.39%)
May 14, 2003 8.843 8.843 8.717 8.775 73,504 -0.03(-0.39%)
May 13, 2003 8.802 8.836 8.785 8.809 83,501 -0.02(-0.19%)
May 12, 2003 8.690 8.840 8.680 8.826 89,675 +0.11(+1.21%)
May 09, 2003 8.639 8.741 8.639 8.721 71,152 +0.07(+0.83%)
May 08, 2003 8.693 8.697 8.625 8.649 41,750 -0.09(-1.05%)
May 07, 2003 8.755 8.772 8.683 8.741 72,328 -0.02(-0.23%)
May 06, 2003 8.673 8.775 8.673 8.761 85,853 +0.07(+0.82%)
May 05, 2003 8.704 8.738 8.639 8.690 88,205 -0.02(-0.20%)
May 02, 2003 8.588 8.734 8.588 8.707 99,966 +0.10(+1.19%)
May 01, 2003 8.615 8.632 8.554 8.605 41,456 -0.03(-0.32%)
Apr 30, 2003 8.605 8.673 8.605 8.632 80,561 -0.01(-0.16%)
Apr 29, 2003 8.649 8.710 8.622 8.646 72,622 -0.02(-0.27%)
Apr 28, 2003 8.571 8.673 8.571 8.670 47,630 +0.09(+1.07%)
Apr 25, 2003 8.656 8.656 8.530 8.578 61,155 -0.10(-1.14%)
Apr 24, 2003 8.751 8.751 8.629 8.676 68,800 -0.07(-0.85%)
Apr 23, 2003 8.571 8.751 8.561 8.751 42,338 +0.16(+1.90%)
Apr 22, 2003 8.380 8.659 8.367 8.588 150,537 +0.19(+2.23%)
Apr 21, 2003 8.431 8.503 8.384 8.401 93,791 -0.03(-0.36%)
Apr 17, 2003 8.401 8.452 8.384 8.431 29,401 +0.05(+0.61%)
Apr 16, 2003 8.435 8.452 8.370 8.380 63,801 -0.04(-0.48%)
Apr 15, 2003 8.350 8.445 8.336 8.421 58,509 +0.05(+0.65%)
Apr 14, 2003 8.265 8.367 8.265 8.367 44,984 +0.13(+1.61%)
Apr 11, 2003 8.302 8.367 8.227 8.234 85,265 -0.00(-0.04%)
Apr 10, 2003 8.224 8.238 8.217 8.238 83,795 +0.04(+0.46%)
Apr 09, 2003 8.244 8.299 8.190 8.200 156,417 -0.04(-0.45%)
Apr 08, 2003 8.238 8.299 8.238 8.238 45,572 -0.01(-0.16%)
Apr 07, 2003 8.336 8.428 8.251 8.251 159,651 +0.04(+0.54%)
Apr 04, 2003 8.180 8.210 8.146 8.207 43,808 +0.05(+0.67%)
Apr 03, 2003 8.187 8.221 8.153 8.153 59,097 -0.03(-0.33%)
Apr 02, 2003 8.071 8.210 8.071 8.180 92,615 +0.19(+2.43%)
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.